Canada Markets closed

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.89-0.15 (-0.75%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202219.9020.0019.6519.8919.89423,601
May 13, 202219.6120.1119.5720.0420.04399,600
May 12, 202220.2220.5520.2020.3020.30328,100
May 11, 202220.3120.8820.1620.2520.25379,900
May 10, 202220.5420.5419.8220.0820.08460,800
May 09, 202220.2620.4620.0320.0720.07561,100
May 06, 202221.3821.4420.9021.1721.17331,000
May 05, 202222.1522.1720.7721.0521.05588,200
May 04, 202221.6222.1021.4722.1022.10412,700
May 03, 202222.0222.0221.4221.4821.48344,400
May 02, 202221.4021.5821.1221.3521.35342,200
Apr 29, 202221.8322.0821.5521.5821.58218,200
Apr 28, 202222.2022.2021.8022.0622.06496,400
Apr 27, 202221.4321.8621.3821.6721.67256,000
Apr 26, 202222.5122.5721.5021.5521.55409,700
Apr 25, 202222.7022.9022.3122.9022.90318,100
Apr 22, 202223.4723.5023.0223.0323.03252,600
Apr 21, 202224.1024.1723.4523.5223.52352,000
Apr 20, 202223.5123.5723.2523.3323.33247,400
Apr 19, 202222.9123.3922.9123.2723.27444,000
Apr 18, 202222.3022.6022.0322.1622.16407,600
Apr 14, 202223.0023.0022.3022.3022.30408,800
Apr 13, 202222.1722.8922.1322.8522.85343,100
Apr 12, 202222.9222.9822.3522.5122.51303,900
Apr 11, 202223.2023.4023.0023.0023.00175,700
Apr 08, 202223.1723.5923.0823.3323.33197,800
Apr 07, 202223.4123.5423.1223.4823.48185,300
Apr 06, 202223.2123.3523.0523.2423.24356,100
Apr 05, 202224.6724.8124.2424.2724.27230,500
Apr 04, 202225.0525.1624.9525.0825.08207,400
Apr 01, 202225.3525.4524.9425.2225.22303,500
Mar 31, 202225.1025.2724.6724.6724.67445,700
Mar 30, 202226.2126.2625.8125.8625.86434,500
Mar 29, 202226.1226.6025.8126.4526.45730,200
Mar 28, 202224.2324.6124.2024.5924.59330,200
Mar 25, 202224.0724.2523.8824.0824.08217,300
Mar 24, 202224.1824.4624.0024.3724.37188,000
Mar 23, 202224.0024.6324.0024.1624.16279,700
Mar 22, 202224.7424.9624.5124.8124.81419,900
Mar 21, 202224.4924.6924.2024.5024.50466,900
Mar 18, 202223.4824.7323.4224.6524.65663,100
Mar 17, 202224.2324.4824.1124.3624.36214,200
Mar 16, 202223.9924.6923.7024.3924.39328,100
Mar 15, 202222.8923.1922.5423.1023.10337,900
Mar 14, 202223.0623.3522.6422.9122.91359,300
Mar 11, 202222.6422.7421.9122.0822.08424,500
Mar 10, 202222.1722.4222.0022.1922.19446,200
Mar 09, 202223.3223.8223.1023.2823.281,028,300
Mar 08, 202220.9721.6720.3021.0821.08988,800
Mar 07, 202220.8821.0019.6719.8019.801,392,300
Mar 04, 202221.9022.0021.2921.4821.481,099,600
Mar 03, 202224.0724.1623.2523.3723.37764,200
Mar 02, 202223.9524.5923.7924.3324.33481,800
Mar 01, 202225.3425.5323.9524.1024.10779,700
Feb 28, 202226.3326.7725.6425.7925.79617,900
Feb 25, 202226.9527.2526.4527.2027.20625,700
Feb 24, 202225.1125.9925.0525.8925.891,016,600
Feb 23, 202228.3428.3827.1727.2527.25386,600
Feb 22, 202228.7528.8627.6927.9927.99595,700
Feb 18, 202227.5527.7327.2527.4127.41334,300
Feb 17, 202228.5328.6028.0228.1228.12229,400
Feb 16, 202228.4928.9328.3228.9328.93507,600
Feb 15, 202228.8929.0928.6528.9728.97293,100
Feb 14, 202226.9427.3826.8827.1427.14526,600
Feb 11, 202229.2229.3328.1628.2328.23260,800
Feb 10, 202228.8329.4728.7128.7728.77201,900
Feb 09, 202229.3829.8529.1629.3129.31337,300
Feb 08, 202227.8528.0027.6627.8427.84211,900
Feb 07, 202228.3928.4527.8327.9227.92245,300
Feb 04, 202228.3328.4828.0028.3328.33279,000
Feb 03, 202229.0329.1628.8328.8528.85156,900
Feb 02, 202229.7029.7028.9329.1329.13196,500
Feb 01, 202229.4929.5029.0429.3729.37214,300
Jan 31, 202228.3928.7828.3228.7428.74264,400
Jan 28, 202228.1928.2227.8228.0628.06312,800
Jan 27, 202229.2129.2228.3028.5028.50295,400
Jan 26, 202229.4429.5128.5028.6928.69266,100
Jan 25, 202227.6528.2127.4028.0628.06292,100
Jan 24, 202227.4628.1227.2928.0828.08756,700
Jan 21, 202229.2429.4828.9729.1829.18620,500
Jan 20, 202230.0630.4830.0030.0730.07362,100
Jan 19, 202230.6730.7030.0530.1930.19258,600
Jan 18, 202230.5530.8430.0730.1830.18555,900
Jan 14, 202231.1831.7131.0831.5931.59580,400
Jan 13, 202231.4931.7931.2831.2831.28369,100
Jan 12, 202231.1431.5431.0831.5431.54270,600
Jan 11, 202230.8531.3730.8231.3531.35259,600
Jan 10, 202231.0031.0030.2430.7730.77255,200
Jan 07, 202230.6430.8930.4230.7930.79315,700
Jan 06, 202230.7831.0630.5630.9130.91236,300
Jan 05, 202231.2531.6331.0231.0831.08334,600
Jan 04, 202230.6131.3330.6131.3131.31568,100
Jan 03, 202229.8930.1029.8030.0830.08303,100
Dec 31, 202129.5029.5029.0029.2029.20295,700
Dec 30, 202129.2529.3829.0829.0929.09536,900
Dec 29, 202129.6329.7129.3129.3829.38446,200
Dec 28, 202130.0930.1729.8629.8829.88333,600
Dec 27, 202129.7529.9729.6829.9229.92337,100
Dec 23, 202129.6030.3129.6030.0030.00382,800
Dec 22, 202129.1329.3829.0929.3529.35486,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...