Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.26

+0.40

(+3.15%)

At close: 03:59PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	13.40	13.50	13.25	13.26	13.26	372,374
05 Dec 2023	12.76	12.93	12.76	12.85	12.85	189,100
04 Dec 2023	12.77	12.88	12.74	12.83	12.83	631,000
01 Dec 2023	12.71	12.90	12.70	12.87	12.87	201,800
30 Nov 2023	13.01	13.03	12.85	12.89	12.89	312,200
29 Nov 2023	12.96	13.14	12.96	13.02	13.02	265,400
28 Nov 2023	12.80	12.93	12.79	12.90	12.90	215,600
27 Nov 2023	12.92	12.92	12.84	12.89	12.89	168,200
24 Nov 2023	12.93	13.01	12.91	12.95	12.95	174,300
22 Nov 2023	12.78	12.83	12.66	12.71	12.71	276,100
21 Nov 2023	12.88	12.88	12.72	12.74	12.74	301,300
20 Nov 2023	13.07	13.17	13.05	13.14	13.14	141,200
17 Nov 2023	13.16	13.19	13.05	13.13	13.13	356,900
16 Nov 2023	13.18	13.21	13.00	13.01	13.01	94,400
15 Nov 2023	13.16	13.38	13.16	13.30	13.30	218,900
14 Nov 2023	12.83	13.02	12.83	12.95	12.95	410,300
13 Nov 2023	12.33	12.43	12.30	12.40	12.40	416,600
10 Nov 2023	12.19	12.26	12.11	12.26	12.26	160,900
09 Nov 2023	12.44	12.46	12.22	12.22	12.22	203,800
08 Nov 2023	12.41	12.41	12.31	12.33	12.33	184,500
07 Nov 2023	12.30	12.31	12.22	12.24	12.24	211,800
06 Nov 2023	12.52	12.57	12.47	12.48	12.48	285,100
03 Nov 2023	12.53	12.68	12.49	12.54	12.54	214,300
02 Nov 2023	12.01	12.18	11.99	12.17	12.17	446,400
01 Nov 2023	11.55	11.67	11.50	11.64	11.64	269,000
31 Oct 2023	11.47	11.60	11.40	11.50	11.50	427,500
30 Oct 2023	11.33	11.39	11.21	11.38	11.38	273,600
27 Oct 2023	11.35	11.40	11.16	11.17	11.17	836,900
26 Oct 2023	11.50	11.55	11.22	11.30	11.30	505,300
25 Oct 2023	11.61	11.73	11.53	11.61	11.61	472,200
24 Oct 2023	12.02	12.03	11.85	11.90	11.90	364,700
23 Oct 2023	11.93	12.14	11.90	12.06	12.06	285,300
20 Oct 2023	12.27	12.54	11.98	12.06	12.06	307,600
19 Oct 2023	12.50	12.55	12.40	12.42	12.42	391,300
18 Oct 2023	12.81	12.85	12.71	12.76	12.76	184,000
17 Oct 2023	12.77	12.93	12.73	12.88	12.88	662,700
16 Oct 2023	12.85	12.93	12.74	12.93	12.93	472,400
13 Oct 2023	12.85	12.85	12.65	12.68	12.68	359,400
12 Oct 2023	13.11	13.16	12.91	12.98	12.98	261,700
11 Oct 2023	13.30	13.37	13.15	13.24	13.24	274,800
10 Oct 2023	13.06	13.10	12.95	12.99	12.99	621,000
09 Oct 2023	12.70	12.72	12.60	12.69	12.69	339,400
06 Oct 2023	12.61	12.86	12.52	12.85	12.85	227,000
05 Oct 2023	12.62	12.64	12.50	12.62	12.62	260,200
04 Oct 2023	12.68	12.75	12.60	12.75	12.75	210,700
03 Oct 2023	12.69	12.78	12.61	12.69	12.69	453,200
02 Oct 2023	13.08	13.08	12.85	12.91	12.91	324,100
29 Sept 2023	13.29	13.31	13.05	13.10	13.10	257,500
28 Sept 2023	12.88	13.07	12.84	13.03	13.03	378,600
27 Sept 2023	13.11	13.11	12.81	12.91	12.91	975,300
26 Sept 2023	13.49	13.55	13.33	13.40	13.40	287,500
25 Sept 2023	13.73	13.77	13.65	13.73	13.73	198,800
22 Sept 2023	13.95	14.09	13.95	13.98	13.98	314,100
21 Sept 2023	13.82	13.86	13.70	13.70	13.70	189,400
20 Sept 2023	13.73	13.95	13.70	13.78	13.78	549,500
19 Sept 2023	13.43	13.50	13.41	13.49	13.49	452,700
18 Sept 2023	13.11	13.11	13.01	13.05	13.05	266,200
15 Sept 2023	13.27	13.30	13.19	13.24	13.24	174,300
14 Sept 2023	13.20	13.30	13.14	13.26	13.26	209,100
13 Sept 2023	13.38	13.44	13.31	13.33	13.33	238,800
12 Sept 2023	13.40	13.58	13.35	13.44	13.44	400,800
11 Sept 2023	13.08	13.11	13.00	13.06	13.06	362,200
08 Sept 2023	12.83	12.98	12.83	12.97	12.97	329,400
07 Sept 2023	12.94	12.97	12.81	12.85	12.85	594,900
06 Sept 2023	13.25	13.31	13.18	13.24	13.24	408,500
05 Sept 2023	13.48	13.50	13.41	13.47	13.47	440,900
01 Sept 2023	13.77	13.81	13.45	13.48	13.48	1,028,700
31 Aug 2023	14.22	14.31	14.20	14.28	14.28	188,900
30 Aug 2023	14.44	14.49	14.30	14.39	14.39	319,400
29 Aug 2023	14.11	14.35	14.09	14.33	14.33	266,600
28 Aug 2023	14.15	14.23	14.11	14.18	14.18	323,700
25 Aug 2023	14.32	14.38	14.20	14.35	14.35	156,400
24 Aug 2023	14.61	14.62	14.37	14.40	14.40	164,800
23 Aug 2023	14.65	14.73	14.62	14.68	14.68	192,700
22 Aug 2023	14.71	14.73	14.59	14.65	14.65	201,600
21 Aug 2023	14.54	14.59	14.45	14.52	14.52	195,500
18 Aug 2023	14.39	14.58	14.35	14.52	14.52	241,800
17 Aug 2023	14.67	14.72	14.45	14.46	14.46	270,300
16 Aug 2023	14.74	14.80	14.51	14.53	14.53	417,100
15 Aug 2023	14.90	14.94	14.71	14.74	14.74	284,300
14 Aug 2023	14.90	14.91	14.86	14.88	14.88	171,000
11 Aug 2023	15.10	15.19	14.87	15.05	15.05	346,700
10 Aug 2023	15.26	15.36	15.05	15.10	15.10	196,300
09 Aug 2023	15.20	15.25	15.03	15.11	15.11	245,100
08 Aug 2023	15.00	15.18	14.95	15.16	15.16	263,400
07 Aug 2023	15.44	15.48	15.34	15.42	15.42	190,900
04 Aug 2023	15.58	15.60	15.40	15.41	15.41	132,300
03 Aug 2023	15.48	15.57	15.41	15.52	15.52	189,900
02 Aug 2023	15.73	15.74	15.55	15.67	15.67	202,300
01 Aug 2023	15.97	16.04	15.88	15.90	15.90	312,600
31 July 2023	16.00	16.10	15.95	15.99	15.99	226,000
28 July 2023	16.10	16.13	16.00	16.02	16.02	209,900
27 July 2023	16.21	16.25	16.00	16.03	16.03	474,700
26 July 2023	16.34	16.69	16.33	16.63	16.63	216,000
25 July 2023	16.70	16.74	16.58	16.71	16.71	145,200
24 July 2023	16.53	16.70	16.53	16.66	16.66	151,500
21 July 2023	16.64	16.69	16.52	16.58	16.58	123,500
20 July 2023	16.83	16.88	16.60	16.61	16.61	180,600
19 July 2023	16.91	16.95	16.82	16.85	16.85	261,400
18 July 2023	16.85	17.00	16.83	16.99	16.99	145,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6552-0.0005(-0.07%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.18-3.14(-4.34%)

GOLD2,043.30+7.00(+0.34%)

Bitcoin AUD66,908.62-61.85(-0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Volkswagen AG (VWAGY)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6552
-0.0005(-0.07%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.18
-3.14(-4.34%)

GOLD
2,043.30
+7.00(+0.34%)

Bitcoin AUD
66,908.62
-61.85(-0.09%)