Canada markets closed

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.22-1.10 (-3.63%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202129.4629.6229.2029.2229.22499,874
Nov. 24, 202129.8430.3429.7730.3230.32537,000
Nov. 23, 202131.2831.5531.1031.3831.38252,000
Nov. 22, 202131.1531.4031.1031.1431.14412,500
Nov. 19, 202131.3431.6031.2231.2531.25446,000
Nov. 18, 202132.1432.4331.7032.3532.35569,900
Nov. 17, 202131.3031.8131.2531.8131.81482,300
Nov. 16, 202132.0832.1731.5831.5831.58527,100
Nov. 15, 202132.2832.3431.7531.7931.79409,500
Nov. 12, 202132.6232.7032.4032.5332.53286,800
Nov. 11, 202132.8732.8732.6332.6632.66337,900
Nov. 10, 202132.9533.0532.4732.5232.52490,800
Nov. 09, 202133.2733.3032.9033.0833.08382,000
Nov. 08, 202133.3033.5432.7633.0933.09951,200
Nov. 05, 202134.4534.6434.1934.6434.64337,500
Nov. 04, 202134.4134.4233.6134.0034.00351,400
Nov. 03, 202133.2734.0233.2433.9833.98429,300
Nov. 02, 202133.5633.5733.1633.4233.42558,000
Nov. 01, 202132.9433.4732.9433.4733.47530,900
Oct. 29, 202132.9133.0532.3332.6132.61410,400
Oct. 28, 202131.5933.6131.5233.2533.251,400,300
Oct. 27, 202133.5833.6433.1933.3533.35415,000
Oct. 26, 202134.1834.2233.9634.1134.11534,400
Oct. 25, 202133.1833.2032.8133.0733.07441,300
Oct. 22, 202132.2932.5232.2032.3532.35347,900
Oct. 21, 202132.0432.1731.8632.0032.00347,400
Oct. 20, 202130.6931.5530.6531.4931.49459,600
Oct. 19, 202130.9731.2330.8530.9330.93377,100
Oct. 18, 202131.0631.1530.8431.1231.12548,300
Oct. 15, 202131.8532.0031.6831.7331.73374,800
Oct. 14, 202131.7931.9131.6931.8531.85349,200
Oct. 13, 202131.5331.5331.0331.2931.29249,000
Oct. 12, 202130.5530.6830.5130.5930.59290,400
Oct. 11, 202131.0131.0730.8430.8730.87244,600
Oct. 08, 202131.0831.2130.9131.2031.20276,400
Oct. 07, 202130.7431.1630.6031.0031.00596,600
Oct. 06, 202129.4229.8929.3529.8629.86964,000
Oct. 05, 202130.7431.0030.6830.9230.92365,100
Oct. 04, 202131.0031.1730.7830.9030.90390,900
Oct. 01, 202131.2431.2630.9131.1731.17250,200
Sep. 30, 202131.1331.3230.9031.1231.12374,800
Sep. 29, 202132.0932.1231.7831.8131.81330,100
Sep. 28, 202132.2632.3231.4231.7231.72495,300
Sep. 27, 202131.8132.1531.8132.1232.12406,900
Sep. 24, 202131.0331.4130.9231.3931.39401,300
Sep. 23, 202131.5431.7931.4431.6831.68285,300
Sep. 22, 202131.2831.3931.1031.1831.18228,200
Sep. 21, 202131.3231.3530.7530.8530.85411,200
Sep. 20, 202130.4330.6730.2530.4930.49840,000
Sep. 17, 202132.1932.2831.5531.8031.80521,100
Sep. 16, 202132.8732.9232.5632.8132.81271,600
Sep. 15, 202133.3133.3833.0033.2833.28247,100
Sep. 14, 202133.3133.3433.0033.0133.01287,700
Sep. 13, 202133.5733.6133.3133.5133.51344,600
Sep. 10, 202133.0233.3433.0133.0433.04418,700
Sep. 09, 202132.9233.0032.8032.8432.84242,800
Sep. 08, 202132.9133.0532.8032.9232.92465,200
Sep. 07, 202134.0634.1033.8533.8533.85410,200
Sep. 03, 202134.4834.5334.1534.1834.18297,800
Sep. 02, 202134.7435.0034.7034.9034.90478,700
Sep. 01, 202133.7534.6033.7034.4034.40668,500
Aug. 31, 202133.3833.5033.1733.4333.43342,200
Aug. 30, 202133.4033.8033.3533.7433.74696,200
Aug. 27, 202133.0433.3933.0433.2633.26189,700
Aug. 26, 202133.3133.3832.9532.9732.97188,000
Aug. 25, 202133.4533.4933.3133.4233.42223,000
Aug. 24, 202133.1533.3833.0633.1933.19246,000
Aug. 23, 202132.7332.7732.5832.7332.73294,200
Aug. 20, 202132.4732.7232.3632.6732.67291,800
Aug. 19, 202133.1833.2132.8032.9632.96567,400
Aug. 18, 202133.6134.3533.5534.0234.02312,100
Aug. 17, 202134.3434.3733.8734.0134.01611,500
Aug. 16, 202135.6935.7035.0535.3635.36404,700
Aug. 13, 202136.2536.6736.2136.4736.47386,700
Aug. 12, 202136.4936.7436.3536.6736.67752,000
Aug. 11, 202134.8235.5334.6535.4435.44788,400
Aug. 10, 202134.4935.0634.4134.9134.91797,400
Aug. 09, 202134.5034.8634.4534.7934.79437,000
Aug. 06, 202134.4735.4534.4435.1435.141,080,600
Aug. 05, 202133.9534.3533.8034.2634.26301,400
Aug. 04, 202134.3034.5434.2034.3334.33493,300
Aug. 03, 202133.4434.3533.2234.3534.35666,700
Aug. 02, 202133.6633.8033.3533.4733.47377,300
Jul. 30, 202133.2033.4633.1033.1933.19236,700
Jul. 29, 202133.3833.6733.1833.6533.65351,400
Jul. 28, 202132.4833.4132.3533.3333.33343,500
Jul. 27, 202133.1533.2032.7433.0533.05318,800
Jul. 26, 202132.4233.2632.3933.2033.20521,200
Jul. 23, 202133.2133.2132.6232.8532.85172,000
Jul. 23, 20210.584 Dividend
Jul. 22, 202133.3833.3832.9633.1732.59189,000
Jul. 21, 202133.0833.8533.0533.7133.12455,800
Jul. 20, 202131.6832.4231.6532.3531.78368,400
Jul. 19, 202132.0132.1031.5031.8131.25438,900
Jul. 16, 202133.9033.9232.8332.9232.34327,300
Jul. 15, 202133.4433.5633.3133.3532.76401,700
Jul. 14, 202134.1234.1733.9534.0833.48276,700
Jul. 13, 202133.9534.0133.5133.6033.01316,900
Jul. 12, 202133.8034.4533.6534.4033.79544,300
Jul. 09, 202132.9433.4732.8033.4032.81384,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...