VWAGY - Volkswagen AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 22, 201916.2616.2716.1916.1916.1970,918
May 21, 201916.2916.4216.2016.4116.4171,949
May 20, 201916.2416.3916.2116.3916.3956,112
May 17, 201916.6416.7216.6016.6016.6039,878
May 16, 201916.6816.7616.6016.6416.64101,701
May 15, 201916.2117.1016.1616.9216.92147,356
May 15, 20190.535487 Dividend
May 14, 201916.7916.9216.6916.8316.2993,924
May 13, 201916.6317.0316.5316.7616.23134,706
May 10, 201917.2617.2817.0017.1716.62174,691
May 09, 201917.2317.6317.1817.5917.0363,326
May 08, 201917.3817.6117.3517.5116.9571,981
May 07, 201917.5317.5317.2517.3616.81161,391
May 06, 201917.6418.0317.6117.9917.4259,613
May 03, 201918.2718.3718.2018.3417.7644,779
May 02, 201918.5718.5818.2318.2517.6790,372
May 01, 201917.7917.9317.6017.6017.0456,456
Apr 30, 201917.8717.8917.7117.8817.31140,848
Apr 29, 201917.7817.9817.7817.9217.35103,949
Apr 26, 201917.7717.8517.7217.7917.2295,894
Apr 25, 201917.8017.8317.6817.7717.2074,984
Apr 24, 201918.0518.1716.9818.0317.4698,570
Apr 23, 201918.3718.4418.2718.4217.8382,155
Apr 22, 201918.6418.8418.6418.7718.1759,736
Apr 18, 201918.6818.7918.6018.7318.13126,362
Apr 17, 201918.6018.6518.5618.6218.03225,991
Apr 16, 201918.0418.0917.9718.0517.4897,525
Apr 15, 201917.8117.8917.7717.8617.29117,255
Apr 12, 201917.6517.6917.5717.6817.12105,464
Apr 11, 201917.2817.4017.2717.3816.83175,455
Apr 10, 201916.9417.1316.9417.1016.56114,262
Apr 09, 201917.0617.1517.0217.0716.5260,565
Apr 08, 201917.3017.3417.2517.3016.75113,112
Apr 05, 201917.1717.1816.7516.9516.4192,861
Apr 04, 201917.2317.3517.1917.2816.73112,969
Apr 03, 201917.1317.1517.0717.1016.56254,910
Apr 02, 201916.7616.9216.7416.8716.33176,260
Apr 01, 201916.5816.6916.5416.6716.14125,999
Mar 29, 201916.2016.2716.0916.2415.7286,657
Mar 28, 201916.0816.1315.9816.1115.60537,427
Mar 27, 201916.2016.2115.9616.0815.5790,063
Mar 26, 201916.0616.1216.0416.0815.57128,649
Mar 25, 201916.2116.2616.1316.2515.7356,093
Mar 22, 201916.4116.4316.1116.1115.60108,056
Mar 21, 201916.7916.8516.7116.7816.2577,723
Mar 20, 201916.8217.1716.8117.0116.4784,781
Mar 19, 201917.3517.3917.1417.2216.67361,265
Mar 18, 201916.7416.8316.7416.7916.26154,252
Mar 15, 201916.7616.7916.6416.6616.1378,111
Mar 14, 201916.8216.8616.5016.5916.06102,083
Mar 13, 201916.9317.0016.8016.9416.4062,253
Mar 12, 201916.8316.8316.6716.7616.23100,013
Mar 11, 201916.9216.9416.8416.9316.3986,944
Mar 08, 201916.8517.0016.8517.0016.4648,765
Mar 07, 201917.2417.2417.0217.0716.53146,276
Mar 06, 201917.5417.5417.3817.4316.8890,344
Mar 05, 201917.7717.7817.5617.5917.03220,101
Mar 04, 201917.8717.8717.6617.7317.17229,157
Mar 01, 201917.8617.9817.8217.9517.3876,044
Feb 28, 201917.5717.7017.5317.6117.05120,785
Feb 27, 201917.7217.7217.5617.6217.0689,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...