News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

18.22

-0.83

(-4.36%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	17.86	18.33	17.64	18.22	18.22	478,000
29 June 2022	19.26	19.33	19.02	19.05	19.05	318,200
28 June 2022	20.10	20.29	19.34	19.54	19.54	892,500
27 June 2022	19.60	19.60	19.30	19.34	19.34	281,200
24 June 2022	18.58	19.23	18.56	19.22	19.22	248,000
23 June 2022	19.01	19.02	18.60	18.70	18.70	739,900
22 June 2022	19.00	19.56	18.96	19.22	19.22	290,700
21 June 2022	19.62	19.73	19.43	19.46	19.46	350,400
17 June 2022	19.24	19.35	18.83	19.11	19.11	302,100
16 June 2022	19.26	19.34	19.08	19.14	19.14	265,500
15 June 2022	19.89	19.99	19.50	19.84	19.84	438,700
14 June 2022	20.15	20.20	19.70	19.83	19.83	448,700
13 June 2022	20.33	20.40	19.89	20.12	20.12	325,000
10 June 2022	21.57	21.64	21.23	21.43	21.43	202,900
09 June 2022	22.27	22.43	22.00	22.00	22.00	160,800
08 June 2022	22.45	22.76	22.42	22.43	22.43	264,400
07 June 2022	22.07	22.38	22.03	22.37	22.37	224,900
06 June 2022	22.82	22.91	22.40	22.48	22.48	435,800
03 June 2022	22.85	22.92	22.38	22.52	22.52	220,700
02 June 2022	22.74	23.34	22.68	23.32	23.32	315,900
01 June 2022	22.82	23.00	22.73	22.87	22.87	302,700
31 May 2022	22.48	22.52	22.16	22.47	22.47	365,700
27 May 2022	20.92	21.18	20.87	21.17	21.17	273,500
26 May 2022	20.25	20.84	20.23	20.75	20.75	479,500
25 May 2022	19.44	19.98	19.44	19.87	19.87	339,100
24 May 2022	20.03	20.07	19.52	19.72	19.72	348,600
23 May 2022	20.14	20.24	20.00	20.22	20.22	614,100
20 May 2022	20.28	20.28	19.23	19.58	19.58	236,500
19 May 2022	19.43	19.90	19.40	19.70	19.70	360,500
18 May 2022	19.94	20.01	19.54	19.56	19.56	227,500
17 May 2022	20.16	20.34	20.00	20.27	20.27	275,700
16 May 2022	19.90	20.00	19.65	19.89	19.89	430,800
13 May 2022	19.61	20.11	19.57	20.04	20.04	399,600
13 May 2022	0.818 Dividend
12 May 2022	20.22	20.55	20.20	20.30	19.48	328,100
11 May 2022	20.31	20.88	20.16	20.25	19.43	379,900
10 May 2022	20.54	20.54	19.82	20.08	19.28	460,800
09 May 2022	20.26	20.46	20.03	20.07	19.26	561,100
06 May 2022	21.38	21.44	20.90	21.17	20.32	331,000
05 May 2022	22.15	22.17	20.77	21.05	20.20	588,200
04 May 2022	21.62	22.10	21.47	22.10	21.21	412,700
03 May 2022	22.02	22.02	21.42	21.48	20.61	344,400
02 May 2022	21.40	21.58	21.12	21.35	20.49	342,200
29 Apr 2022	21.83	22.08	21.55	21.58	20.71	218,200
28 Apr 2022	22.20	22.20	21.80	22.06	21.17	496,400
27 Apr 2022	21.43	21.86	21.38	21.67	20.79	256,000
26 Apr 2022	22.51	22.57	21.50	21.55	20.68	409,700
25 Apr 2022	22.70	22.90	22.31	22.90	21.98	318,100
22 Apr 2022	23.47	23.50	23.02	23.03	22.10	252,600
21 Apr 2022	24.10	24.17	23.45	23.52	22.57	352,000
20 Apr 2022	23.51	23.57	23.25	23.33	22.39	247,400
19 Apr 2022	22.91	23.39	22.91	23.27	22.33	444,000
18 Apr 2022	22.30	22.60	22.03	22.16	21.27	407,600
14 Apr 2022	23.00	23.00	22.30	22.30	21.40	408,800
13 Apr 2022	22.17	22.89	22.13	22.85	21.93	343,100
12 Apr 2022	22.92	22.98	22.35	22.51	21.60	303,900
11 Apr 2022	23.20	23.40	23.00	23.00	22.07	175,700
08 Apr 2022	23.17	23.59	23.08	23.33	22.39	197,800
07 Apr 2022	23.41	23.54	23.12	23.48	22.53	185,300
06 Apr 2022	23.21	23.35	23.05	23.24	22.30	356,100
05 Apr 2022	24.67	24.81	24.24	24.27	23.30	230,500
04 Apr 2022	25.05	25.16	24.95	25.08	24.07	207,400
01 Apr 2022	25.35	25.45	24.94	25.22	24.20	303,500
31 Mar 2022	25.10	25.27	24.67	24.67	23.68	445,700
30 Mar 2022	26.21	26.26	25.81	25.86	24.82	434,500
29 Mar 2022	26.12	26.60	25.81	26.45	25.38	730,200
28 Mar 2022	24.23	24.61	24.20	24.59	23.60	330,200
25 Mar 2022	24.07	24.25	23.88	24.08	23.11	217,300
24 Mar 2022	24.18	24.46	24.00	24.37	23.39	188,000
23 Mar 2022	24.00	24.63	24.00	24.16	23.19	279,700
22 Mar 2022	24.74	24.96	24.51	24.81	23.81	419,900
21 Mar 2022	24.49	24.69	24.20	24.50	23.51	466,900
18 Mar 2022	23.48	24.73	23.42	24.65	23.66	663,100
17 Mar 2022	24.23	24.48	24.11	24.36	23.38	214,200
16 Mar 2022	23.99	24.69	23.70	24.39	23.41	328,100
15 Mar 2022	22.89	23.19	22.54	23.10	22.17	337,900
14 Mar 2022	23.06	23.35	22.64	22.91	21.99	359,300
11 Mar 2022	22.64	22.74	21.91	22.08	21.19	424,500
10 Mar 2022	22.17	22.42	22.00	22.19	21.30	446,200
09 Mar 2022	23.32	23.82	23.10	23.28	22.34	1,028,300
08 Mar 2022	20.97	21.67	20.30	21.08	20.23	988,800
07 Mar 2022	20.88	21.00	19.67	19.80	19.00	1,392,300
04 Mar 2022	21.90	22.00	21.29	21.48	20.61	1,099,600
03 Mar 2022	24.07	24.16	23.25	23.37	22.43	764,200
02 Mar 2022	23.95	24.59	23.79	24.33	23.34	481,800
01 Mar 2022	25.34	25.53	23.95	24.10	23.13	779,700
28 Feb 2022	26.33	26.77	25.64	25.79	24.75	617,900
25 Feb 2022	26.95	27.25	26.45	27.20	26.10	625,700
24 Feb 2022	25.11	25.99	25.05	25.89	24.84	1,016,600
23 Feb 2022	28.34	28.38	27.17	27.25	26.15	386,600
22 Feb 2022	28.75	28.86	27.69	27.99	26.86	595,700
18 Feb 2022	27.55	27.73	27.25	27.41	26.31	334,300
17 Feb 2022	28.53	28.60	28.02	28.12	26.99	229,400
16 Feb 2022	28.49	28.93	28.32	28.93	27.76	507,600
15 Feb 2022	28.89	29.09	28.65	28.97	27.80	293,100
14 Feb 2022	26.94	27.38	26.88	27.14	26.05	526,600
11 Feb 2022	29.22	29.33	28.16	28.23	27.10	260,800
10 Feb 2022	28.83	29.47	28.71	28.77	27.61	201,900
09 Feb 2022	29.38	29.85	29.16	29.31	28.13	337,300
08 Feb 2022	27.85	28.00	27.66	27.84	26.72	211,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,755.20+8.70(+0.13%)

ASX 2006,574.00+5.90(+0.09%)

AUD/USD0.6827-0.0078(-1.12%)

OIL105.41-0.35(-0.33%)

GOLD1,801.40-5.90(-0.33%)

BTC-AUD28,517.06-938.42(-3.19%)

News that makes you smarter and richer... For free.

Volkswagen AG (VWAGY)

ALL ORDS
6,755.20
+8.70(+0.13%)

ASX 200
6,574.00
+5.90(+0.09%)

AUD/USD
0.6827
-0.0078(-1.12%)

OIL
105.41
-0.35(-0.33%)

GOLD
1,801.40
-5.90(-0.33%)

BTC-AUD
28,517.06
-938.42(-3.19%)