• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.17% Nasdaq Up1.27%

    More On 50IT.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Volkswagen AG (50IT.L)

    -LSE
    187.18 0.00(0.00%) N/A
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 25, 201317,665.0017,698.2017,615.0017,752.5020,00017,752.50
    Oct 24, 201317,720.0017,755.0017,660.0017,752.5015,50017,752.50
    Oct 23, 201317,670.5017,715.0017,572.5017,752.5013,20017,752.50
    Oct 22, 201317,682.5017,842.5017,607.5017,752.5013,10017,752.50
    Oct 21, 201317,550.0017,704.8017,550.0017,752.5017,00017,752.50
    Oct 18, 201317,618.8017,650.0017,454.0017,752.5035,10017,752.50
    Oct 17, 201317,650.0017,745.0017,535.0017,752.5030,90017,752.50
    Oct 16, 201317,610.5017,754.8017,560.2017,752.50163,50017,752.50
    Oct 15, 201317,057.5017,675.6017,548.2017,057.509,80017,057.50
    Oct 14, 201317,467.5017,545.0017,450.0017,057.5016,20017,057.50
    Oct 11, 201317,425.0017,524.8017,412.5017,057.5098,80017,057.50
    Oct 10, 201317,120.0017,437.5017,150.0017,057.5027,90017,057.50
    Oct 9, 201316,925.0017,077.5016,937.5017,057.5012,30017,057.50
    Oct 8, 201316,887.5016,911.7016,911.7017,057.503,50017,057.50
    Oct 7, 201316,715.0017,072.5016,750.0017,057.5023,70017,057.50
    Oct 4, 201317,057.5016,850.0016,770.0017,057.5045,40017,057.50
    Oct 3, 201317,220.0017,203.8016,810.0017,057.5059,10017,057.50
    Oct 2, 201317,365.0017,220.0017,030.0017,675.0014,80017,675.00
    Oct 1, 201317,675.0017,495.0017,297.5017,675.003,60017,675.00
    Sep 30, 201317,270.0017,335.0017,210.0017,675.001,50017,675.00
    Sep 27, 201317,505.0017,505.0017,297.5017,675.0023,70017,675.00
    Sep 26, 201317,637.5017,637.5017,375.0017,675.0030,00017,675.00
    Sep 25, 201317,582.5017,805.5017,490.0017,675.0045,00017,675.00
    Sep 24, 201317,532.5017,582.5017,345.0017,675.002,20017,675.00
    Sep 23, 201317,470.0017,353.3017,353.3017,675.009,40017,675.00
    Sep 20, 201317,695.0017,495.2017,204.8017,675.0044,80017,675.00
    Sep 19, 201318,410.0018,503.2017,592.5018,425.5042,00018,425.50
    Sep 18, 201318,050.0018,330.9018,040.0018,425.506,80018,425.50
    Sep 17, 201318,175.0018,185.0017,937.5018,425.5062,20018,425.50
    Sep 16, 201318,407.5018,434.8018,272.5018,425.5066,90018,425.50
    Sep 13, 201317,332.5018,185.0017,895.0018,120.0033,90018,120.00
    Sep 12, 201317,902.5017,950.0017,842.5017,332.5020,20017,332.50
    Sep 11, 201317,855.0017,961.8017,850.0017,332.5015,50017,332.50
    Sep 10, 201317,542.5017,875.0017,274.5017,332.5066,90017,332.50
    Sep 9, 201317,115.0017,310.0017,035.0017,332.5013,40017,332.50
    Sep 6, 201317,262.5017,327.5017,181.7017,332.508,70017,332.50
    Sep 5, 201317,077.5017,287.5017,047.5017,332.50105,40017,332.50
    Sep 4, 201316,962.5017,025.0016,752.5017,332.5047,20017,332.50
    Sep 3, 201317,610.0017,367.5017,092.5017,332.5016,10017,332.50
    Sep 2, 201317,552.5017,695.0017,567.5017,332.5021,00017,332.50
    Aug 30, 201317,332.5017,332.5017,135.0017,332.5011,10017,332.50
    Aug 29, 201317,445.0017,505.0017,315.0017,332.504,10017,332.50
    Aug 28, 201317,480.0017,480.0016,965.0017,332.506,20017,332.50
    Aug 27, 201318,125.0017,741.8017,580.0018,050.0015,80018,050.00
    Aug 23, 201318,415.0018,221.8018,140.0018,050.004,20018,050.00
    Aug 22, 201318,217.5018,445.0018,217.5018,050.009,60018,050.00
    Aug 21, 201318,030.0018,126.8018,126.8018,050.0050018,050.00
    Aug 20, 201318,000.0018,092.5017,915.0018,050.0020,00018,050.00
    Aug 19, 201318,432.5018,400.0018,304.1018,050.0020,40018,050.00
    Aug 16, 201318,310.0018,357.5018,100.0018,050.0014,60018,050.00
    Aug 15, 201318,537.5018,503.2018,390.0018,050.0057,30018,050.00
    Aug 14, 201318,522.5018,670.0018,445.0018,050.006,50018,050.00
    Aug 13, 201318,050.0018,580.0018,410.0018,050.004,70018,050.00
    Aug 12, 201318,350.0018,540.0018,450.0018,050.0015,20018,050.00
    Aug 9, 201318,240.0018,425.0018,220.0018,050.0014,50018,050.00
    Aug 8, 201318,222.5018,315.0018,120.0018,050.008,20018,050.00
    Aug 7, 201318,087.5018,155.0018,072.2018,050.005,30018,050.00
    Aug 6, 201318,412.5018,512.5018,260.0018,050.0010,30018,050.00
    Aug 5, 201318,290.0018,407.5018,262.5018,050.0070018,050.00
    Aug 2, 201318,390.5018,275.0018,160.0018,050.00107,00018,050.00
    Aug 1, 201318,070.0018,425.0018,007.5018,050.0094,20018,050.00
    Jul 31, 201317,900.5017,866.8017,600.0017,330.0020,80017,330.00
    Jul 30, 201317,495.0017,622.5017,402.5017,330.00190,00017,330.00
    Jul 29, 201317,380.0017,420.0017,312.5017,330.0027,30017,330.00
    Jul 26, 201317,425.0017,228.3017,228.3016,100.0070016,100.00
    Jul 25, 201317,215.0017,392.5017,070.0016,100.003,30016,100.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .