VWAGY - Volkswagen AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201917.8217.8617.7517.8117.8155,767
Oct 11, 201917.4917.5517.4917.5417.5453,600
Oct 10, 201916.7216.9816.7216.8716.8798,300
Oct 09, 201916.4916.5016.4116.4316.4372,100
Oct 08, 201916.3116.4216.2616.3216.3278,500
Oct 07, 201916.2516.3816.2516.3016.30176,200
Oct 04, 201916.2316.3816.2216.3816.3882,200
Oct 03, 201916.5016.5416.2916.5216.52251,700
Oct 02, 201916.5316.6016.3916.4216.42138,400
Oct 01, 201917.0417.0816.7516.8516.85101,700
Sep 30, 201917.0617.1417.0617.1317.1339,500
Sep 27, 201917.0317.0916.9516.9816.9845,900
Sep 26, 201917.0217.0316.9016.9916.9957,300
Sep 25, 201916.8516.9816.8416.9716.9755,800
Sep 24, 201917.0517.1116.9416.9516.9588,900
Sep 23, 201917.4317.5017.3717.4817.4863,600
Sep 20, 201917.7917.8117.7017.7717.77114,200
Sep 19, 201917.8017.8017.7017.7017.7054,400
Sep 18, 201917.6117.6717.5717.6517.6557,900
Sep 17, 201917.4417.6517.4217.6517.6558,600
Sep 16, 201917.7417.7517.6817.7017.7039,600
Sep 13, 201917.8617.8817.7317.7717.7754,600
Sep 12, 201917.5217.7117.4817.6617.6664,400
Sep 11, 201917.5117.5117.2717.4317.4394,100
Sep 10, 201917.4717.5017.3817.4517.45149,300
Sep 09, 201917.2217.2617.1817.1817.1872,400
Sep 06, 201916.9516.9516.7116.8116.81144,000
Sep 05, 201917.0017.0616.8716.8916.8998,100
Sep 04, 201916.6016.6116.5316.5916.5989,700
Sep 03, 201916.2616.3216.2016.3116.3194,000
Aug 30, 201916.4816.5116.1916.2516.2547,979
Aug 29, 201916.3116.3116.2016.2316.2354,367
Aug 28, 201916.0016.1115.9516.0516.0591,583
Aug 27, 201916.2416.2416.0816.1216.1285,782
Aug 26, 201916.0116.0215.9215.9515.95100,294
Aug 23, 201915.9816.1315.8615.8715.8794,864
Aug 22, 201916.1816.2516.0116.0516.0567,475
Aug 21, 201916.2416.2516.1016.1516.15105,049
Aug 20, 201915.9716.0315.9115.9115.9175,807
Aug 19, 201916.2016.2116.0916.0916.09107,198
Aug 16, 201915.7415.9415.7415.9415.94113,877
Aug 15, 201915.8315.8515.6715.7715.7797,142
Aug 14, 201915.9415.9815.8815.9015.9098,800
Aug 13, 201916.1316.6116.1316.4216.4299,610
Aug 12, 201916.2716.3416.1416.1416.1485,497
Aug 09, 201916.3116.3816.2316.2316.23178,093
Aug 08, 201916.5516.6716.5216.5616.5647,520
Aug 07, 201916.4116.6016.3816.5516.5571,303
Aug 06, 201916.5516.5716.3916.4916.49107,933
Aug 05, 201916.4016.4816.1616.3116.31113,110
Aug 02, 201916.6216.8316.5416.7016.7065,187
Aug 01, 201917.0117.1316.7016.7016.7072,644
Jul 31, 201917.3517.3716.7916.9716.9753,096
Jul 30, 201917.2517.3417.1917.2817.2859,306
Jul 29, 201917.4117.5517.3817.5517.5560,179
Jul 26, 201917.6217.6917.5717.6517.6541,991
Jul 25, 201917.6417.7017.4617.5317.5382,469
Jul 24, 201917.9718.0017.8918.0018.0046,186
Jul 23, 201917.7217.8717.7017.8417.8455,807
Jul 22, 201917.2417.3217.1617.1617.1665,874
Jul 19, 201917.1317.2417.1017.1517.1539,052
Jul 18, 201917.2117.2417.0717.1517.15996,606
Jul 17, 201917.4517.4517.2917.3317.3342,181
Jul 16, 201917.5317.6517.4817.5817.5853,347
Jul 15, 201917.6517.6617.5917.6317.6390,510
Jul 12, 201917.5317.6017.3717.4017.4069,687
Jul 11, 201917.3117.4017.1917.2917.29295,686
Jul 10, 201917.4817.4817.3017.3517.3529,919
Jul 09, 201917.4117.4817.2917.4217.42148,947
Jul 08, 201917.5617.5917.5017.5517.5548,346
Jul 05, 201917.6017.6417.4817.5817.5828,557
Jul 03, 201917.6017.6117.5017.5717.5775,410
Jul 02, 201917.2617.3317.2117.3217.3261,927
Jul 01, 201917.2517.2917.0917.1617.1683,481
Jun 28, 201916.9717.1516.9617.1017.10126,503
Jun 27, 201917.0717.0816.9817.0117.0150,093
Jun 26, 201916.9817.0016.9116.9616.9671,284
Jun 25, 201916.9016.9116.6516.6916.6978,543
Jun 24, 201916.9717.0516.9416.9416.9454,716
Jun 21, 201917.0917.1016.9416.9416.9463,769
Jun 20, 201917.0617.1216.9017.0117.0194,823
Jun 19, 201916.6616.8316.6016.8116.8165,045
Jun 18, 201916.3216.6016.3216.5016.5067,265
Jun 17, 201916.2216.3016.2016.2016.2082,461
Jun 14, 201916.1816.1816.0816.1116.11114,204
Jun 13, 201916.4716.5016.3616.3816.3850,433
Jun 12, 201916.4516.4516.3516.3716.37119,848
Jun 11, 201916.6916.7016.5216.5616.5697,940
Jun 10, 2019------
Jun 07, 201916.3316.4816.3316.3716.3765,718
Jun 06, 201916.3816.4516.2216.3916.3993,724
Jun 05, 201916.4216.4416.2316.3116.3180,062
Jun 04, 201916.4616.5916.4516.5916.59122,819
Jun 03, 201915.8316.0915.8316.0916.09100,888
May 31, 201915.6615.8315.6615.7815.78123,608
May 30, 201916.0516.1116.0016.1016.10126,405
May 29, 201916.1016.2016.0416.1416.1476,780
May 28, 201916.5316.5516.2516.2616.2695,946
May 24, 201916.1516.2016.0916.1716.1770,122
May 23, 201915.7915.9815.7515.8915.89106,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...