Australia markets open in 7 hours 5 minutes

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.20+0.06 (+0.21%)
As of 10:39AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202129.1529.3629.1029.2029.20113,656
01 Dec 202129.5629.8829.1429.1429.14598,100
30 Nov 202128.0028.1627.6027.8527.85732,000
29 Nov 202128.9729.1128.4828.7028.70913,700
26 Nov 202129.4629.6229.2029.2229.22500,000
24 Nov 202129.8430.3429.7730.3230.32537,000
23 Nov 202131.2831.5531.1031.3831.38252,000
22 Nov 202131.1531.4031.1031.1431.14412,500
19 Nov 202131.3431.6031.2231.2531.25446,000
18 Nov 202132.1432.4331.7032.3532.35569,900
17 Nov 202131.3031.8131.2531.8131.81482,300
16 Nov 202132.0832.1731.5831.5831.58527,100
15 Nov 202132.2832.3431.7531.7931.79409,500
12 Nov 202132.6232.7032.4032.5332.53286,800
11 Nov 202132.8732.8732.6332.6632.66337,900
10 Nov 202132.9533.0532.4732.5232.52490,800
09 Nov 202133.2733.3032.9033.0833.08382,000
08 Nov 202133.3033.5432.7633.0933.09951,200
05 Nov 202134.4534.6434.1934.6434.64337,500
04 Nov 202134.4134.4233.6134.0034.00351,400
03 Nov 202133.2734.0233.2433.9833.98429,300
02 Nov 202133.5633.5733.1633.4233.42558,000
01 Nov 202132.9433.4732.9433.4733.47530,900
29 Oct 202132.9133.0532.3332.6132.61410,400
28 Oct 202131.5933.6131.5233.2533.251,400,300
27 Oct 202133.5833.6433.1933.3533.35415,000
26 Oct 202134.1834.2233.9634.1134.11534,400
25 Oct 202133.1833.2032.8133.0733.07441,300
22 Oct 202132.2932.5232.2032.3532.35347,900
21 Oct 202132.0432.1731.8632.0032.00347,400
20 Oct 202130.6931.5530.6531.4931.49459,600
19 Oct 202130.9731.2330.8530.9330.93377,100
18 Oct 202131.0631.1530.8431.1231.12548,300
15 Oct 202131.8532.0031.6831.7331.73374,800
14 Oct 202131.7931.9131.6931.8531.85349,200
13 Oct 202131.5331.5331.0331.2931.29249,000
12 Oct 202130.5530.6830.5130.5930.59290,400
11 Oct 202131.0131.0730.8430.8730.87244,600
08 Oct 202131.0831.2130.9131.2031.20276,400
07 Oct 202130.7431.1630.6031.0031.00596,600
06 Oct 202129.4229.8929.3529.8629.86964,000
05 Oct 202130.7431.0030.6830.9230.92365,100
04 Oct 202131.0031.1730.7830.9030.90390,900
01 Oct 202131.2431.2630.9131.1731.17250,200
30 Sept 202131.1331.3230.9031.1231.12374,800
29 Sept 202132.0932.1231.7831.8131.81330,100
28 Sept 202132.2632.3231.4231.7231.72495,300
27 Sept 202131.8132.1531.8132.1232.12406,900
24 Sept 202131.0331.4130.9231.3931.39401,300
23 Sept 202131.5431.7931.4431.6831.68285,300
22 Sept 202131.2831.3931.1031.1831.18228,200
21 Sept 202131.3231.3530.7530.8530.85411,200
20 Sept 202130.4330.6730.2530.4930.49840,000
17 Sept 202132.1932.2831.5531.8031.80521,100
16 Sept 202132.8732.9232.5632.8132.81271,600
15 Sept 202133.3133.3833.0033.2833.28247,100
14 Sept 202133.3133.3433.0033.0133.01287,700
13 Sept 202133.5733.6133.3133.5133.51344,600
10 Sept 202133.0233.3433.0133.0433.04418,700
09 Sept 202132.9233.0032.8032.8432.84242,800
08 Sept 202132.9133.0532.8032.9232.92465,200
07 Sept 202134.0634.1033.8533.8533.85410,200
03 Sept 202134.4834.5334.1534.1834.18297,800
02 Sept 202134.7435.0034.7034.9034.90478,700
01 Sept 202133.7534.6033.7034.4034.40668,500
31 Aug 202133.3833.5033.1733.4333.43342,200
30 Aug 202133.4033.8033.3533.7433.74696,200
27 Aug 202133.0433.3933.0433.2633.26189,700
26 Aug 202133.3133.3832.9532.9732.97188,000
25 Aug 202133.4533.4933.3133.4233.42223,000
24 Aug 202133.1533.3833.0633.1933.19246,000
23 Aug 202132.7332.7732.5832.7332.73294,200
20 Aug 202132.4732.7232.3632.6732.67291,800
19 Aug 202133.1833.2132.8032.9632.96567,400
18 Aug 202133.6134.3533.5534.0234.02312,100
17 Aug 202134.3434.3733.8734.0134.01611,500
16 Aug 202135.6935.7035.0535.3635.36404,700
13 Aug 202136.2536.6736.2136.4736.47386,700
12 Aug 202136.4936.7436.3536.6736.67752,000
11 Aug 202134.8235.5334.6535.4435.44788,400
10 Aug 202134.4935.0634.4134.9134.91797,400
09 Aug 202134.5034.8634.4534.7934.79437,000
06 Aug 202134.4735.4534.4435.1435.141,080,600
05 Aug 202133.9534.3533.8034.2634.26301,400
04 Aug 202134.3034.5434.2034.3334.33493,300
03 Aug 202133.4434.3533.2234.3534.35666,700
02 Aug 202133.6633.8033.3533.4733.47377,300
30 July 202133.2033.4633.1033.1933.19236,700
29 July 202133.3833.6733.1833.6533.65351,400
28 July 202132.4833.4132.3533.3333.33343,500
27 July 202133.1533.2032.7433.0533.05318,800
26 July 202132.4233.2632.3933.2033.20521,200
23 July 202133.2133.2132.6232.8532.85172,000
23 July 20210.584 Dividend
22 July 202133.3833.3832.9633.1732.59189,000
21 July 202133.0833.8533.0533.7133.12455,800
20 July 202131.6832.4231.6532.3531.78368,400
19 July 202132.0132.1031.5031.8131.25438,900
16 July 202133.9033.9232.8332.9232.34327,300
15 July 202133.4433.5633.3133.3532.76401,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...