Australia markets open in 3 hours 56 minutes

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.90+0.18 (+0.91%)
At close: 03:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202219.4419.9819.4419.9019.90334,742
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
12 May 202220.2220.5520.2020.3019.48328,100
11 May 202220.3120.8820.1620.2519.43379,900
10 May 202220.5420.5419.8220.0819.28460,800
09 May 202220.2620.4620.0320.0719.26561,100
06 May 202221.3821.4420.9021.1720.32331,000
05 May 202222.1522.1720.7721.0520.20588,200
04 May 202221.6222.1021.4722.1021.21412,700
03 May 202222.0222.0221.4221.4820.61344,400
02 May 202221.4021.5821.1221.3520.49342,200
29 Apr 202221.8322.0821.5521.5820.71218,200
28 Apr 202222.2022.2021.8022.0621.17496,400
27 Apr 202221.4321.8621.3821.6720.79256,000
26 Apr 202222.5122.5721.5021.5520.68409,700
25 Apr 202222.7022.9022.3122.9021.98318,100
22 Apr 202223.4723.5023.0223.0322.10252,600
21 Apr 202224.1024.1723.4523.5222.57352,000
20 Apr 202223.5123.5723.2523.3322.39247,400
19 Apr 202222.9123.3922.9123.2722.33444,000
18 Apr 202222.3022.6022.0322.1621.27407,600
14 Apr 202223.0023.0022.3022.3021.40408,800
13 Apr 202222.1722.8922.1322.8521.93343,100
12 Apr 202222.9222.9822.3522.5121.60303,900
11 Apr 202223.2023.4023.0023.0022.07175,700
08 Apr 202223.1723.5923.0823.3322.39197,800
07 Apr 202223.4123.5423.1223.4822.53185,300
06 Apr 202223.2123.3523.0523.2422.30356,100
05 Apr 202224.6724.8124.2424.2723.30230,500
04 Apr 202225.0525.1624.9525.0824.07207,400
01 Apr 202225.3525.4524.9425.2224.20303,500
31 Mar 202225.1025.2724.6724.6723.68445,700
30 Mar 202226.2126.2625.8125.8624.82434,500
29 Mar 202226.1226.6025.8126.4525.38730,200
28 Mar 202224.2324.6124.2024.5923.60330,200
25 Mar 202224.0724.2523.8824.0823.11217,300
24 Mar 202224.1824.4624.0024.3723.39188,000
23 Mar 202224.0024.6324.0024.1623.19279,700
22 Mar 202224.7424.9624.5124.8123.81419,900
21 Mar 202224.4924.6924.2024.5023.51466,900
18 Mar 202223.4824.7323.4224.6523.66663,100
17 Mar 202224.2324.4824.1124.3623.38214,200
16 Mar 202223.9924.6923.7024.3923.41328,100
15 Mar 202222.8923.1922.5423.1022.17337,900
14 Mar 202223.0623.3522.6422.9121.99359,300
11 Mar 202222.6422.7421.9122.0821.19424,500
10 Mar 202222.1722.4222.0022.1921.30446,200
09 Mar 202223.3223.8223.1023.2822.341,028,300
08 Mar 202220.9721.6720.3021.0820.23988,800
07 Mar 202220.8821.0019.6719.8019.001,392,300
04 Mar 202221.9022.0021.2921.4820.611,099,600
03 Mar 202224.0724.1623.2523.3722.43764,200
02 Mar 202223.9524.5923.7924.3323.34481,800
01 Mar 202225.3425.5323.9524.1023.13779,700
28 Feb 202226.3326.7725.6425.7924.75617,900
25 Feb 202226.9527.2526.4527.2026.10625,700
24 Feb 202225.1125.9925.0525.8924.841,016,600
23 Feb 202228.3428.3827.1727.2526.15386,600
22 Feb 202228.7528.8627.6927.9926.86595,700
18 Feb 202227.5527.7327.2527.4126.31334,300
17 Feb 202228.5328.6028.0228.1226.99229,400
16 Feb 202228.4928.9328.3228.9327.76507,600
15 Feb 202228.8929.0928.6528.9727.80293,100
14 Feb 202226.9427.3826.8827.1426.05526,600
11 Feb 202229.2229.3328.1628.2327.10260,800
10 Feb 202228.8329.4728.7128.7727.61201,900
09 Feb 202229.3829.8529.1629.3128.13337,300
08 Feb 202227.8528.0027.6627.8426.72211,900
07 Feb 202228.3928.4527.8327.9226.80245,300
04 Feb 202228.3328.4828.0028.3327.19279,000
03 Feb 202229.0329.1628.8328.8527.69156,900
02 Feb 202229.7029.7028.9329.1327.96196,500
01 Feb 202229.4929.5029.0429.3728.19214,300
31 Jan 202228.3928.7828.3228.7427.58264,400
28 Jan 202228.1928.2227.8228.0626.93312,800
27 Jan 202229.2129.2228.3028.5027.35295,400
26 Jan 202229.4429.5128.5028.6927.53266,100
25 Jan 202227.6528.2127.4028.0626.93292,100
24 Jan 202227.4628.1227.2928.0826.95756,700
21 Jan 202229.2429.4828.9729.1828.00620,500
20 Jan 202230.0630.4830.0030.0728.86362,100
19 Jan 202230.6730.7030.0530.1928.97258,600
18 Jan 202230.5530.8430.0730.1828.96555,900
14 Jan 202231.1831.7131.0831.5930.32580,400
13 Jan 202231.4931.7931.2831.2830.02369,100
12 Jan 202231.1431.5431.0831.5430.27270,600
11 Jan 202230.8531.3730.8231.3530.09259,600
10 Jan 202231.0031.0030.2430.7729.53255,200
07 Jan 202230.6430.8930.4230.7929.55315,700
06 Jan 202230.7831.0630.5630.9129.66236,300
05 Jan 202231.2531.6331.0231.0829.83334,600
04 Jan 202230.6131.3330.6131.3130.05568,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...