U.S. markets closed

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
36.21+0.21 (+0.58%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202136.0536.2135.9336.2136.21250,100
Jun 10, 202136.1236.2935.6936.0036.00510,400
Jun 09, 202137.1037.1636.6136.6336.63235,300
Jun 08, 202137.3137.3336.6136.7436.74680,000
Jun 07, 202137.8238.3537.7038.3538.35433,500
Jun 04, 202137.6337.6837.4537.4937.49319,800
Jun 03, 202137.4137.6036.3637.5037.50620,700
Jun 02, 202137.7437.9737.5037.7237.72628,800
Jun 01, 202136.3036.7436.2736.6736.67603,900
May 28, 202136.0836.6035.9436.1736.17837,300
May 27, 202134.5235.6534.4435.3435.341,128,100
May 26, 202133.8134.3033.8034.0734.07290,700
May 25, 202133.9634.4033.8434.1034.10424,300
May 24, 202133.5134.0033.5133.7733.77339,800
May 21, 202133.1533.6032.9533.5533.55541,800
May 20, 202132.9933.1332.8433.0633.06347,200
May 19, 202132.2232.6631.8832.6532.65282,700
May 18, 202132.6032.7532.3632.4532.45301,800
May 17, 202132.2932.7432.2932.6932.69318,100
May 14, 202132.3132.4532.1132.3232.32415,500
May 13, 202131.1831.5630.8231.2831.28576,800
May 12, 202131.1031.2630.5830.6930.69881,900
May 11, 202131.2831.6631.1031.2831.28413,700
May 10, 202132.0332.4031.9131.9931.99576,700
May 07, 202131.4132.3131.4032.1432.14713,000
May 06, 202131.6031.8831.0931.4231.42483,300
May 05, 202131.5431.7130.4531.3231.32623,700
May 04, 202131.6031.6430.5830.6730.67860,600
May 03, 202132.3832.3831.8431.9031.90407,200
Apr 30, 202132.2032.2331.6231.7131.71493,500
Apr 29, 202132.8732.9431.9732.1032.10880,200
Apr 28, 202133.4133.4432.9833.1333.13424,300
Apr 27, 202133.2733.5733.1333.5633.56434,300
Apr 26, 202133.4133.5833.2933.4233.42689,200
Apr 23, 202133.9234.3933.7734.2034.20450,500
Apr 22, 202133.9834.0133.5133.6433.64468,100
Apr 21, 202132.9234.3332.7534.2834.28637,700
Apr 20, 202134.8534.8734.0034.2434.24519,700
Apr 19, 202135.1435.2234.7034.8734.87641,300
Apr 16, 202135.4335.6335.0035.5235.521,018,000
Apr 15, 202134.4334.4433.9033.9433.94747,300
Apr 14, 202133.2233.7533.1333.4333.431,021,900
Apr 13, 202134.8834.9033.7234.1034.101,427,800
Apr 12, 202135.4835.5034.5634.7634.761,038,600
Apr 09, 202135.3835.4135.0035.0835.08669,800
Apr 08, 202135.7235.8935.2835.5035.50924,100
Apr 07, 202136.4636.6235.7536.2836.28850,500
Apr 06, 202137.0337.4036.9037.1037.10873,900
Apr 05, 202136.8037.3236.3037.1537.151,293,800
Apr 01, 202136.3736.7935.5035.5835.582,353,800
Mar 31, 202136.0136.8735.3536.3036.302,450,800
Mar 30, 202135.1338.9835.0237.7537.754,207,100
Mar 29, 202133.1135.3833.0534.6534.651,969,200
Mar 26, 202133.0833.6132.2932.5332.531,172,600
Mar 25, 202132.6733.3232.1632.8732.871,932,100
Mar 24, 202135.2835.6533.4033.4933.492,849,300
Mar 23, 202136.2836.9235.3636.1936.192,765,300
Mar 22, 202136.5939.7035.0038.4438.444,735,700
Mar 19, 202133.9636.5732.1734.1534.154,769,500
Mar 18, 202142.1042.3933.5135.9535.959,235,600
Mar 17, 202134.9748.7234.4642.3342.3311,898,000
Mar 16, 202133.6635.0031.2432.7532.755,219,500
Mar 15, 202128.3830.5028.3829.7629.762,898,700
Mar 12, 202127.3327.7727.2727.7727.77921,700
Mar 11, 202128.1028.2527.5527.6227.621,607,100
Mar 10, 202126.5829.5026.5828.5928.592,582,700
Mar 09, 202125.9926.7725.8026.6226.62934,800
Mar 08, 202125.7026.4025.6826.1626.16969,900
Mar 05, 202125.9225.9825.3025.7825.78813,200
Mar 04, 202125.7626.2325.6125.8025.801,174,700
Mar 03, 202124.8025.4524.7225.1725.17749,900
Mar 02, 202123.7823.9923.6823.9023.90203,600
Mar 01, 202123.3223.5223.2823.4723.47163,800
Feb 26, 202123.5423.6123.3323.4223.42235,200
Feb 25, 202123.7223.7423.0223.0523.05592,700
Feb 24, 202123.4923.8423.4723.8023.80272,000
Feb 23, 202123.2323.4823.0023.4023.40330,400
Feb 22, 202123.0323.5023.0123.3823.38349,200
Feb 19, 202123.0323.2022.8022.8822.88699,500
Feb 18, 202122.6022.8822.3822.8322.83508,900
Feb 17, 202121.8922.0421.8122.0122.01320,300
Feb 16, 202121.9622.1721.9522.0822.08550,000
Feb 12, 202121.7822.0421.7722.0422.04434,200
Feb 11, 202122.1522.1722.0022.1022.10286,500
Feb 10, 202122.0822.1421.7521.9121.91225,700
Feb 09, 202121.9022.0421.7722.0222.02328,700
Feb 08, 202121.9922.1921.9922.1522.15259,400
Feb 05, 202121.7821.8821.5821.8821.88176,800
Feb 04, 202121.6921.7421.5221.6221.62204,300
Feb 03, 202121.6321.9321.6121.9321.93209,400
Feb 02, 202121.4321.5921.2921.5921.59345,800
Feb 01, 202121.0121.1920.9321.1121.11221,300
Jan 29, 202121.0621.2620.9321.1321.13255,000
Jan 28, 202121.2821.4521.2621.3921.39205,300
Jan 27, 202121.2821.6621.0321.6021.60470,000
Jan 26, 202121.5921.6321.4321.5821.58280,000
Jan 25, 202121.1221.2620.8621.1621.16542,000
Jan 22, 202121.8721.9621.6821.9221.92424,200
Jan 21, 202121.0921.3921.0021.3921.39487,100
Jan 20, 202120.5920.9420.5120.9420.94386,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...