Canada Markets closed

Volkswagen AG (VWAPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.35+0.07 (+0.46%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202215.5915.6815.1515.3515.351,083,041
May 19, 202215.1415.4715.0215.2815.28134,865
May 18, 202215.3415.4515.0115.0315.03106,458
May 17, 202215.5015.5015.2015.4115.41188,031
May 16, 202214.9515.2014.8615.0515.05145,105
May 13, 202214.7015.0914.7014.9814.98266,619
May 12, 202215.0115.5115.0015.1515.15235,865
May 11, 202215.5315.6315.0815.2015.20253,000
May 10, 202215.3015.3114.9815.1315.13265,889
May 09, 202215.1115.2614.9415.1115.11286,846
May 06, 202215.3815.5015.2015.4015.40606,068
May 05, 202215.8015.8115.3015.5015.50317,728
May 04, 202215.6716.1015.5316.0516.05245,397
May 03, 202215.6515.8415.6515.7415.74134,564
May 02, 202215.4015.5415.2615.5215.52186,929
Apr 29, 202215.6315.7315.3915.4315.4380,164
Apr 28, 202215.5515.6515.2915.6215.62162,780
Apr 27, 202215.3115.4815.1015.2715.27207,966
Apr 26, 202215.8215.8415.3215.3215.32194,207
Apr 25, 202216.0816.1915.8316.1616.16188,062
Apr 22, 202216.7216.7516.2716.2816.28414,691
Apr 21, 202217.1317.1716.6016.6116.61184,874
Apr 20, 202216.8716.9116.6616.8316.83108,873
Apr 19, 202216.3616.5816.3416.5516.55268,780
Apr 18, 202216.4516.4515.8015.9415.94286,032
Apr 14, 202216.0316.0715.9016.0416.04279,640
Apr 13, 202216.1216.5016.1216.3916.39316,591
Apr 12, 202216.4116.4816.0216.1216.12368,317
Apr 11, 202216.3916.5516.3016.3316.33188,609
Apr 08, 202216.4116.6316.3816.5316.53220,949
Apr 07, 202216.4816.5716.2516.4216.42123,729
Apr 06, 202216.5316.6216.4116.6116.61196,448
Apr 05, 202217.2317.2816.9516.9716.97214,685
Apr 04, 202217.4917.5917.3617.4717.47194,679
Apr 01, 202217.4717.5017.2317.4217.42263,028
Mar 31, 202217.4517.5217.1517.1517.15110,297
Mar 30, 202217.6717.8017.5817.6217.62328,424
Mar 29, 202217.9118.0117.4817.6517.65349,541
Mar 28, 202216.7516.7916.5616.7716.77150,690
Mar 25, 202216.6116.6816.5016.6416.6482,090
Mar 24, 202216.6016.8116.5216.7416.74101,334
Mar 23, 202216.6916.8516.6216.6816.68219,678
Mar 22, 202217.1117.1917.0117.1017.10193,879
Mar 21, 202217.0217.0716.7816.9116.91103,891
Mar 18, 202216.6617.1216.6017.0817.08120,246
Mar 17, 202216.8617.3616.8117.2217.22150,239
Mar 16, 202216.8717.2916.8317.2317.23198,057
Mar 15, 202216.4116.6816.1616.5016.50360,796
Mar 14, 202216.4816.6516.1516.3216.32151,461
Mar 11, 202216.1116.1715.6115.8715.87128,409
Mar 10, 202215.7315.9715.6215.8415.84364,299
Mar 09, 202216.6116.8716.3316.5716.57434,030
Mar 08, 202214.8715.5614.4515.0015.00644,059
Mar 07, 202215.4315.5014.3814.4214.421,311,076
Mar 04, 202215.9816.0215.5615.7415.742,092,332
Mar 03, 202217.6517.6517.0117.0817.082,609,985
Mar 02, 202217.6617.9517.6017.7617.76849,092
Mar 01, 202218.8618.9218.0418.2418.241,228,186
Feb 28, 202219.5320.0219.4619.6519.65254,584
Feb 25, 202220.6820.9320.5320.9320.93236,983
Feb 24, 202219.4420.3819.4120.2520.25329,271
Feb 23, 202221.6421.6720.9321.0021.00511,199
Feb 22, 202221.7121.7421.0021.2621.26268,384
Feb 18, 202220.4720.4720.2020.3220.32123,441
Feb 17, 202220.9521.0120.6720.7720.77393,489
Feb 16, 202221.0421.2720.9721.2421.24374,377
Feb 15, 202221.2021.4021.2021.3521.35178,316
Feb 14, 202220.5420.6720.4120.5820.58150,922
Feb 11, 202221.4121.5420.8020.8520.85377,979
Feb 10, 202221.1421.6221.1421.1921.1997,416
Feb 09, 202221.4921.5521.3221.4821.48350,851
Feb 08, 202219.8920.2419.8820.1820.18112,662
Feb 07, 202220.2720.3120.0120.0620.06112,857
Feb 04, 202219.9920.3619.8620.2320.2380,715
Feb 03, 202220.7120.8420.6120.6320.6380,893
Feb 02, 202220.9921.0020.7020.8820.88118,793
Feb 01, 202220.9220.9620.7620.9120.91102,564
Jan 31, 202220.3420.6720.2520.6720.67150,503
Jan 28, 202220.4820.6220.3020.6220.62187,383
Jan 27, 202220.8620.8920.4920.5720.57338,684
Jan 26, 202220.7320.7620.2120.4120.41191,917
Jan 25, 202219.9420.3219.7120.1420.14224,709
Jan 24, 202220.0420.4319.6720.3920.39259,846
Jan 21, 202221.0421.2720.9121.0121.01202,180
Jan 20, 202221.5021.6721.2421.2921.29211,889
Jan 19, 202222.0622.0621.6221.6621.66146,546
Jan 18, 202221.7421.7821.5021.5121.51211,199
Jan 14, 202221.9622.1621.8922.1522.15239,752
Jan 13, 202221.7221.8621.5121.5121.51132,932
Jan 12, 202221.6021.6621.4121.5821.5881,068
Jan 11, 202221.1821.4621.0821.4221.42146,936
Jan 10, 202221.3421.4421.1121.3921.39365,052
Jan 07, 202221.1521.3321.1021.3021.30130,741
Jan 06, 202221.4821.5321.2721.3821.38292,112
Jan 05, 202221.4821.6321.1521.1521.15137,863
Jan 04, 202221.1021.2221.0021.1021.10220,716
Jan 03, 202220.4620.6220.3720.5020.50325,404
Dec 31, 202120.3220.3219.9620.0820.08325,433
Dec 30, 202119.9620.1719.9620.0120.0182,692
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...