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

17.14

+0.73

(+4.45%)

At close: 03:59PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	16.86	17.24	16.84	17.14	17.14	698,791
03 Oct 2022	16.24	16.55	16.09	16.41	16.41	546,800
30 Sept 2022	16.12	16.59	16.05	16.25	16.25	726,500
29 Sept 2022	17.18	17.31	16.65	17.05	17.05	1,920,700
28 Sept 2022	18.16	19.20	18.10	19.12	19.12	977,900
27 Sept 2022	18.30	18.47	17.86	18.20	18.20	1,290,300
26 Sept 2022	18.12	18.66	18.08	18.33	18.33	843,000
23 Sept 2022	18.81	18.86	18.40	18.59	18.59	880,800
22 Sept 2022	19.67	19.76	19.24	19.49	19.49	407,900
21 Sept 2022	19.96	20.33	19.71	19.71	19.71	374,200
20 Sept 2022	20.52	20.69	20.20	20.41	20.41	819,400
19 Sept 2022	19.53	20.65	19.46	20.63	20.63	1,385,400
16 Sept 2022	19.13	19.80	19.09	19.76	19.76	567,800
15 Sept 2022	19.31	19.84	19.28	19.64	19.64	376,800
14 Sept 2022	19.27	19.92	19.23	19.84	19.84	667,600
13 Sept 2022	19.41	19.73	19.34	19.38	19.38	799,500
12 Sept 2022	19.03	20.20	19.00	20.10	20.10	1,288,500
09 Sept 2022	18.55	18.64	18.35	18.53	18.53	1,235,000
08 Sept 2022	18.46	18.86	18.35	18.81	18.81	556,500
07 Sept 2022	18.84	19.33	18.82	19.33	19.33	442,200
06 Sept 2022	18.92	19.34	18.88	19.27	19.27	779,900
02 Sept 2022	18.83	19.19	18.17	18.25	18.25	294,300
01 Sept 2022	18.13	18.27	17.86	18.23	18.23	280,800
31 Aug 2022	18.47	18.67	18.42	18.51	18.51	477,500
30 Aug 2022	19.29	19.29	18.96	19.11	19.11	320,200
29 Aug 2022	18.58	18.68	18.42	18.58	18.58	223,300
26 Aug 2022	19.13	19.19	18.26	18.26	18.26	259,400
25 Aug 2022	18.29	18.62	18.23	18.56	18.56	260,900
24 Aug 2022	18.06	18.36	18.02	18.30	18.30	229,600
23 Aug 2022	18.46	18.72	18.42	18.48	18.48	256,200
22 Aug 2022	18.13	18.13	17.91	17.99	17.99	564,500
19 Aug 2022	19.57	19.57	19.35	19.37	19.37	120,100
18 Aug 2022	19.99	20.00	19.79	19.89	19.89	226,600
17 Aug 2022	19.91	20.06	19.81	19.94	19.94	120,900
16 Aug 2022	20.14	20.46	20.09	20.39	20.39	262,700
15 Aug 2022	20.05	20.24	20.00	20.13	20.13	189,700
12 Aug 2022	20.42	20.42	20.16	20.38	20.38	161,300
11 Aug 2022	20.50	20.54	20.29	20.31	20.31	322,900
10 Aug 2022	20.01	20.39	19.99	20.39	20.39	436,600
09 Aug 2022	19.61	19.70	19.30	19.32	19.32	439,400
08 Aug 2022	19.72	19.78	19.52	19.60	19.60	238,500
05 Aug 2022	19.66	19.76	19.56	19.70	19.70	207,000
04 Aug 2022	20.07	20.08	19.85	19.95	19.95	176,700
03 Aug 2022	19.74	20.14	19.71	20.11	20.11	322,000
02 Aug 2022	19.90	20.00	19.60	19.69	19.69	273,500
01 Aug 2022	19.90	20.14	19.84	20.04	20.04	294,400
29 July 2022	19.24	19.79	19.18	19.76	19.76	271,100
28 July 2022	18.67	19.17	18.56	19.11	19.11	275,100
27 July 2022	18.12	18.55	18.00	18.47	18.47	345,900
26 July 2022	18.36	18.57	18.31	18.47	18.47	425,300
25 July 2022	19.07	19.12	18.60	18.71	18.71	380,400
22 July 2022	19.42	19.57	19.01	19.04	19.04	341,900
21 July 2022	19.10	19.39	19.05	19.38	19.38	322,900
20 July 2022	19.60	19.82	19.45	19.60	19.60	458,100
19 July 2022	19.29	19.73	19.25	19.70	19.70	430,600
18 July 2022	19.11	19.14	18.74	18.82	18.82	433,300
15 July 2022	18.48	18.58	18.22	18.45	18.45	264,100
14 July 2022	17.68	18.01	17.45	17.83	17.83	296,900
13 July 2022	17.98	18.35	17.89	18.24	18.24	241,300
12 July 2022	18.24	18.65	18.15	18.36	18.36	211,800
11 July 2022	18.82	18.85	18.29	18.30	18.30	262,500
08 July 2022	18.96	19.20	18.80	19.08	19.08	278,900
07 July 2022	17.99	18.30	17.90	18.24	18.24	351,900
06 July 2022	17.06	17.39	17.03	17.29	17.29	390,000
05 July 2022	16.86	17.30	16.80	17.27	17.27	477,500
01 July 2022	17.87	18.24	17.74	18.24	18.24	262,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6501-0.0018(-0.28%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.10+2.47(+2.95%)

GOLD1,733.40+31.40(+1.84%)

BTC-AUD31,043.14+761.35(+2.51%)

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

Volkswagen AG (VWAGY)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6501
-0.0018(-0.28%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.10
+2.47(+2.95%)

GOLD
1,733.40
+31.40(+1.84%)

BTC-AUD
31,043.14
+761.35(+2.51%)