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

29.20

+0.06

(+0.21%)

As of 10:39AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	29.15	29.36	29.10	29.20	29.20	113,656
01 Dec 2021	29.56	29.88	29.14	29.14	29.14	598,100
30 Nov 2021	28.00	28.16	27.60	27.85	27.85	732,000
29 Nov 2021	28.97	29.11	28.48	28.70	28.70	913,700
26 Nov 2021	29.46	29.62	29.20	29.22	29.22	500,000
24 Nov 2021	29.84	30.34	29.77	30.32	30.32	537,000
23 Nov 2021	31.28	31.55	31.10	31.38	31.38	252,000
22 Nov 2021	31.15	31.40	31.10	31.14	31.14	412,500
19 Nov 2021	31.34	31.60	31.22	31.25	31.25	446,000
18 Nov 2021	32.14	32.43	31.70	32.35	32.35	569,900
17 Nov 2021	31.30	31.81	31.25	31.81	31.81	482,300
16 Nov 2021	32.08	32.17	31.58	31.58	31.58	527,100
15 Nov 2021	32.28	32.34	31.75	31.79	31.79	409,500
12 Nov 2021	32.62	32.70	32.40	32.53	32.53	286,800
11 Nov 2021	32.87	32.87	32.63	32.66	32.66	337,900
10 Nov 2021	32.95	33.05	32.47	32.52	32.52	490,800
09 Nov 2021	33.27	33.30	32.90	33.08	33.08	382,000
08 Nov 2021	33.30	33.54	32.76	33.09	33.09	951,200
05 Nov 2021	34.45	34.64	34.19	34.64	34.64	337,500
04 Nov 2021	34.41	34.42	33.61	34.00	34.00	351,400
03 Nov 2021	33.27	34.02	33.24	33.98	33.98	429,300
02 Nov 2021	33.56	33.57	33.16	33.42	33.42	558,000
01 Nov 2021	32.94	33.47	32.94	33.47	33.47	530,900
29 Oct 2021	32.91	33.05	32.33	32.61	32.61	410,400
28 Oct 2021	31.59	33.61	31.52	33.25	33.25	1,400,300
27 Oct 2021	33.58	33.64	33.19	33.35	33.35	415,000
26 Oct 2021	34.18	34.22	33.96	34.11	34.11	534,400
25 Oct 2021	33.18	33.20	32.81	33.07	33.07	441,300
22 Oct 2021	32.29	32.52	32.20	32.35	32.35	347,900
21 Oct 2021	32.04	32.17	31.86	32.00	32.00	347,400
20 Oct 2021	30.69	31.55	30.65	31.49	31.49	459,600
19 Oct 2021	30.97	31.23	30.85	30.93	30.93	377,100
18 Oct 2021	31.06	31.15	30.84	31.12	31.12	548,300
15 Oct 2021	31.85	32.00	31.68	31.73	31.73	374,800
14 Oct 2021	31.79	31.91	31.69	31.85	31.85	349,200
13 Oct 2021	31.53	31.53	31.03	31.29	31.29	249,000
12 Oct 2021	30.55	30.68	30.51	30.59	30.59	290,400
11 Oct 2021	31.01	31.07	30.84	30.87	30.87	244,600
08 Oct 2021	31.08	31.21	30.91	31.20	31.20	276,400
07 Oct 2021	30.74	31.16	30.60	31.00	31.00	596,600
06 Oct 2021	29.42	29.89	29.35	29.86	29.86	964,000
05 Oct 2021	30.74	31.00	30.68	30.92	30.92	365,100
04 Oct 2021	31.00	31.17	30.78	30.90	30.90	390,900
01 Oct 2021	31.24	31.26	30.91	31.17	31.17	250,200
30 Sept 2021	31.13	31.32	30.90	31.12	31.12	374,800
29 Sept 2021	32.09	32.12	31.78	31.81	31.81	330,100
28 Sept 2021	32.26	32.32	31.42	31.72	31.72	495,300
27 Sept 2021	31.81	32.15	31.81	32.12	32.12	406,900
24 Sept 2021	31.03	31.41	30.92	31.39	31.39	401,300
23 Sept 2021	31.54	31.79	31.44	31.68	31.68	285,300
22 Sept 2021	31.28	31.39	31.10	31.18	31.18	228,200
21 Sept 2021	31.32	31.35	30.75	30.85	30.85	411,200
20 Sept 2021	30.43	30.67	30.25	30.49	30.49	840,000
17 Sept 2021	32.19	32.28	31.55	31.80	31.80	521,100
16 Sept 2021	32.87	32.92	32.56	32.81	32.81	271,600
15 Sept 2021	33.31	33.38	33.00	33.28	33.28	247,100
14 Sept 2021	33.31	33.34	33.00	33.01	33.01	287,700
13 Sept 2021	33.57	33.61	33.31	33.51	33.51	344,600
10 Sept 2021	33.02	33.34	33.01	33.04	33.04	418,700
09 Sept 2021	32.92	33.00	32.80	32.84	32.84	242,800
08 Sept 2021	32.91	33.05	32.80	32.92	32.92	465,200
07 Sept 2021	34.06	34.10	33.85	33.85	33.85	410,200
03 Sept 2021	34.48	34.53	34.15	34.18	34.18	297,800
02 Sept 2021	34.74	35.00	34.70	34.90	34.90	478,700
01 Sept 2021	33.75	34.60	33.70	34.40	34.40	668,500
31 Aug 2021	33.38	33.50	33.17	33.43	33.43	342,200
30 Aug 2021	33.40	33.80	33.35	33.74	33.74	696,200
27 Aug 2021	33.04	33.39	33.04	33.26	33.26	189,700
26 Aug 2021	33.31	33.38	32.95	32.97	32.97	188,000
25 Aug 2021	33.45	33.49	33.31	33.42	33.42	223,000
24 Aug 2021	33.15	33.38	33.06	33.19	33.19	246,000
23 Aug 2021	32.73	32.77	32.58	32.73	32.73	294,200
20 Aug 2021	32.47	32.72	32.36	32.67	32.67	291,800
19 Aug 2021	33.18	33.21	32.80	32.96	32.96	567,400
18 Aug 2021	33.61	34.35	33.55	34.02	34.02	312,100
17 Aug 2021	34.34	34.37	33.87	34.01	34.01	611,500
16 Aug 2021	35.69	35.70	35.05	35.36	35.36	404,700
13 Aug 2021	36.25	36.67	36.21	36.47	36.47	386,700
12 Aug 2021	36.49	36.74	36.35	36.67	36.67	752,000
11 Aug 2021	34.82	35.53	34.65	35.44	35.44	788,400
10 Aug 2021	34.49	35.06	34.41	34.91	34.91	797,400
09 Aug 2021	34.50	34.86	34.45	34.79	34.79	437,000
06 Aug 2021	34.47	35.45	34.44	35.14	35.14	1,080,600
05 Aug 2021	33.95	34.35	33.80	34.26	34.26	301,400
04 Aug 2021	34.30	34.54	34.20	34.33	34.33	493,300
03 Aug 2021	33.44	34.35	33.22	34.35	34.35	666,700
02 Aug 2021	33.66	33.80	33.35	33.47	33.47	377,300
30 July 2021	33.20	33.46	33.10	33.19	33.19	236,700
29 July 2021	33.38	33.67	33.18	33.65	33.65	351,400
28 July 2021	32.48	33.41	32.35	33.33	33.33	343,500
27 July 2021	33.15	33.20	32.74	33.05	33.05	318,800
26 July 2021	32.42	33.26	32.39	33.20	33.20	521,200
23 July 2021	33.21	33.21	32.62	32.85	32.85	172,000
23 July 2021	0.584 Dividend
22 July 2021	33.38	33.38	32.96	33.17	32.59	189,000
21 July 2021	33.08	33.85	33.05	33.71	33.12	455,800
20 July 2021	31.68	32.42	31.65	32.35	31.78	368,400
19 July 2021	32.01	32.10	31.50	31.81	31.25	438,900
16 July 2021	33.90	33.92	32.83	32.92	32.34	327,300
15 July 2021	33.44	33.56	33.31	33.35	32.76	401,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,536.10-21.70(-0.29%)

AUD/USD0.7093-0.0016(-0.22%)

ASX 2007,225.20-10.70(-0.15%)

OIL65.58+0.01(+0.02%)

GOLD1,769.40-14.90(-0.84%)

BTC-AUD79,416.09-3,751.51(-4.51%)

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

Volkswagen AG (VWAGY)

ALL ORDS
7,536.10
-21.70(-0.29%)

AUD/USD
0.7093
-0.0016(-0.22%)

ASX 200
7,225.20
-10.70(-0.15%)

OIL
65.58
+0.01(+0.02%)

GOLD
1,769.40
-14.90(-0.84%)

BTC-AUD
79,416.09
-3,751.51(-4.51%)