Australia markets open in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202216.8617.2416.8417.1417.14698,791
03 Oct 202216.2416.5516.0916.4116.41546,800
30 Sept 202216.1216.5916.0516.2516.25726,500
29 Sept 202217.1817.3116.6517.0517.051,920,700
28 Sept 202218.1619.2018.1019.1219.12977,900
27 Sept 202218.3018.4717.8618.2018.201,290,300
26 Sept 202218.1218.6618.0818.3318.33843,000
23 Sept 202218.8118.8618.4018.5918.59880,800
22 Sept 202219.6719.7619.2419.4919.49407,900
21 Sept 202219.9620.3319.7119.7119.71374,200
20 Sept 202220.5220.6920.2020.4120.41819,400
19 Sept 202219.5320.6519.4620.6320.631,385,400
16 Sept 202219.1319.8019.0919.7619.76567,800
15 Sept 202219.3119.8419.2819.6419.64376,800
14 Sept 202219.2719.9219.2319.8419.84667,600
13 Sept 202219.4119.7319.3419.3819.38799,500
12 Sept 202219.0320.2019.0020.1020.101,288,500
09 Sept 202218.5518.6418.3518.5318.531,235,000
08 Sept 202218.4618.8618.3518.8118.81556,500
07 Sept 202218.8419.3318.8219.3319.33442,200
06 Sept 202218.9219.3418.8819.2719.27779,900
02 Sept 202218.8319.1918.1718.2518.25294,300
01 Sept 202218.1318.2717.8618.2318.23280,800
31 Aug 202218.4718.6718.4218.5118.51477,500
30 Aug 202219.2919.2918.9619.1119.11320,200
29 Aug 202218.5818.6818.4218.5818.58223,300
26 Aug 202219.1319.1918.2618.2618.26259,400
25 Aug 202218.2918.6218.2318.5618.56260,900
24 Aug 202218.0618.3618.0218.3018.30229,600
23 Aug 202218.4618.7218.4218.4818.48256,200
22 Aug 202218.1318.1317.9117.9917.99564,500
19 Aug 202219.5719.5719.3519.3719.37120,100
18 Aug 202219.9920.0019.7919.8919.89226,600
17 Aug 202219.9120.0619.8119.9419.94120,900
16 Aug 202220.1420.4620.0920.3920.39262,700
15 Aug 202220.0520.2420.0020.1320.13189,700
12 Aug 202220.4220.4220.1620.3820.38161,300
11 Aug 202220.5020.5420.2920.3120.31322,900
10 Aug 202220.0120.3919.9920.3920.39436,600
09 Aug 202219.6119.7019.3019.3219.32439,400
08 Aug 202219.7219.7819.5219.6019.60238,500
05 Aug 202219.6619.7619.5619.7019.70207,000
04 Aug 202220.0720.0819.8519.9519.95176,700
03 Aug 202219.7420.1419.7120.1120.11322,000
02 Aug 202219.9020.0019.6019.6919.69273,500
01 Aug 202219.9020.1419.8420.0420.04294,400
29 July 202219.2419.7919.1819.7619.76271,100
28 July 202218.6719.1718.5619.1119.11275,100
27 July 202218.1218.5518.0018.4718.47345,900
26 July 202218.3618.5718.3118.4718.47425,300
25 July 202219.0719.1218.6018.7118.71380,400
22 July 202219.4219.5719.0119.0419.04341,900
21 July 202219.1019.3919.0519.3819.38322,900
20 July 202219.6019.8219.4519.6019.60458,100
19 July 202219.2919.7319.2519.7019.70430,600
18 July 202219.1119.1418.7418.8218.82433,300
15 July 202218.4818.5818.2218.4518.45264,100
14 July 202217.6818.0117.4517.8317.83296,900
13 July 202217.9818.3517.8918.2418.24241,300
12 July 202218.2418.6518.1518.3618.36211,800
11 July 202218.8218.8518.2918.3018.30262,500
08 July 202218.9619.2018.8019.0819.08278,900
07 July 202217.9918.3017.9018.2418.24351,900
06 July 202217.0617.3917.0317.2917.29390,000
05 July 202216.8617.3016.8017.2717.27477,500
01 July 202217.8718.2417.7418.2418.24262,200
30 June 202217.8618.3317.6418.2218.22478,000
29 June 202219.2619.3319.0219.0519.05318,200
28 June 202220.1020.2919.3419.5419.54892,500
27 June 202219.6019.6019.3019.3419.34281,200
24 June 202218.5819.2318.5619.2219.22248,000
23 June 202219.0119.0218.6018.7018.70739,900
22 June 202219.0019.5618.9619.2219.22290,700
21 June 202219.6219.7319.4319.4619.46350,400
17 June 202219.2419.3518.8319.1119.11302,100
16 June 202219.2619.3419.0819.1419.14265,500
15 June 202219.8919.9919.5019.8419.84438,700
14 June 202220.1520.2019.7019.8319.83448,700
13 June 202220.3320.4019.8920.1220.12325,000
10 June 202221.5721.6421.2321.4321.43202,900
09 June 202222.2722.4322.0022.0022.00160,800
08 June 202222.4522.7622.4222.4322.43264,400
07 June 202222.0722.3822.0322.3722.37224,900
06 June 202222.8222.9122.4022.4822.48435,800
03 June 202222.8522.9222.3822.5222.52220,700
02 June 202222.7423.3422.6823.3223.32315,900
01 June 202222.8223.0022.7322.8722.87302,700
31 May 202222.4822.5222.1622.4722.47365,700
27 May 202220.9221.1820.8721.1721.17273,500
26 May 202220.2520.8420.2320.7520.75479,500
25 May 202219.4419.9819.4419.8719.87339,100
24 May 202220.0320.0719.5219.7219.72348,600
23 May 202220.1420.2420.0020.2220.22614,100
20 May 202220.2820.2819.2319.5819.58236,500
19 May 202219.4319.9019.4019.7019.70360,500
18 May 202219.9420.0119.5419.5619.56227,500
17 May 202220.1620.3420.0020.2720.27275,700
16 May 202219.9020.0019.6519.8919.89430,800
13 May 202219.6120.1119.5720.0420.04399,600
13 May 20220.818 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...