Australia markets open in 4 hours 55 minutes

Volkswagen AG (VWAGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.07-0.26 (-1.39%)
At close: 03:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202318.1718.2618.0418.0718.07181,400
02 Feb 202318.2118.4618.1318.3318.33189,200
01 Feb 202317.5517.9917.5417.8817.88265,100
31 Jan 202317.2317.4817.2317.4617.46154,600
30 Jan 202317.2917.3717.1817.1917.19168,200
27 Jan 202317.4817.5717.2617.3417.34829,300
26 Jan 202317.4917.5217.3117.4117.41142,000
25 Jan 202317.2717.3017.1317.2517.25222,600
24 Jan 202317.1717.3317.1317.2417.24391,800
23 Jan 202317.2817.4517.2217.3917.39192,200
20 Jan 202316.9417.2816.8717.2717.27165,000
19 Jan 202317.0417.1016.9017.0617.06132,400
18 Jan 202317.6917.6917.2317.2317.23184,800
17 Jan 202317.4817.7517.4617.5017.50265,000
13 Jan 202317.2717.4517.2517.4517.45171,400
12 Jan 202317.7417.9317.6117.8517.85235,100
11 Jan 202317.4317.4917.3217.4517.45214,600
10 Jan 202317.2117.2517.0117.1317.13143,600
09 Jan 202317.1817.3017.1217.1517.15155,000
06 Jan 202316.6217.0816.5817.0717.07178,600
05 Jan 202316.8916.8916.7016.7316.73128,700
04 Jan 202316.7816.8816.6616.7916.79296,000
03 Jan 202316.4216.4516.2116.3416.34232,600
30 Dec 202215.7015.7915.5815.6515.65372,000
29 Dec 202215.6715.8715.6615.7815.78580,700
28 Dec 202215.5415.5815.2015.2315.23390,300
27 Dec 202215.7015.7315.5515.6115.61683,900
23 Dec 202215.7615.8715.6615.7215.72237,100
22 Dec 202215.6615.6915.3215.4415.44541,300
21 Dec 202216.0716.1215.9415.9515.95726,800
20 Dec 202216.2416.3516.1116.1616.16428,800
19 Dec 202216.5616.6716.4716.4916.49549,800
19 Dec 20221.897 Dividend
16 Dec 202218.0418.1417.6017.8515.95380,300
15 Dec 202218.3518.3618.0118.0916.17240,000
14 Dec 202218.5718.7018.4018.5016.53372,100
13 Dec 202218.6718.6718.2518.2816.34280,500
12 Dec 202218.3818.3918.1518.2416.30280,500
09 Dec 202218.6318.7518.5818.6016.62144,000
08 Dec 202218.7218.7718.6218.6616.68146,400
07 Dec 202219.1019.1718.8318.8416.84155,100
06 Dec 202219.5119.5119.0319.1417.11245,800
05 Dec 202219.6019.6519.2819.3717.31482,800
02 Dec 202219.2819.3819.2119.2917.24133,000
01 Dec 202219.3919.5119.3119.4617.39290,300
30 Nov 202219.0319.2818.7819.2417.20237,100
29 Nov 202218.5818.8418.5718.7716.78256,100
28 Nov 202218.6718.8518.5218.6116.63276,700
25 Nov 202218.8819.0418.8418.9316.9262,100
23 Nov 202218.4918.7318.4518.6716.69151,400
22 Nov 202218.6518.8618.5718.8616.86127,100
21 Nov 202218.9518.9518.6718.7016.71121,000
18 Nov 202219.4219.4719.2519.4317.37246,400
17 Nov 202218.7419.1018.7419.1017.07271,500
16 Nov 202219.0319.1518.7919.0317.01297,600
15 Nov 202219.9419.9719.2219.5117.44464,600
14 Nov 202219.6619.8319.5219.6017.52350,700
11 Nov 202219.5219.7919.3219.7217.62287,000
10 Nov 202218.4718.8018.4018.7716.78351,900
09 Nov 202217.8718.0317.7217.7415.85224,700
08 Nov 202218.0618.1717.8518.0416.12202,900
07 Nov 202217.9918.2017.9318.1216.19315,100
04 Nov 202217.3517.4817.0717.3215.48303,000
03 Nov 202216.2016.4416.1616.3514.61332,700
02 Nov 202216.8217.1616.6616.6614.89530,200
01 Nov 202217.3517.4016.9317.2115.38449,600
31 Oct 202216.6717.1516.6117.0915.27497,600
28 Oct 202216.3916.9316.3616.9215.12607,400
27 Oct 202216.9417.1916.8517.0015.19235,600
26 Oct 202216.8517.2016.7817.0615.25490,500
25 Oct 202216.6616.9316.6016.8515.06316,600
24 Oct 202216.7816.9216.5516.7214.94231,100
21 Oct 202216.3216.9116.2916.9015.10226,900
20 Oct 202216.5516.8616.4616.5214.77224,500
19 Oct 202216.5316.6916.3016.3614.62300,300
18 Oct 202217.0717.1716.7316.9015.10537,800
17 Oct 202216.6116.7216.4616.4614.71363,100
14 Oct 202216.1016.1515.5415.5913.93496,800
13 Oct 202215.3916.1615.3716.0314.33401,300
12 Oct 202215.4915.5915.3015.4813.83361,300
11 Oct 202215.7816.1715.6515.8314.15387,400
10 Oct 202216.1016.1715.7615.9014.21489,300
07 Oct 202216.7916.9116.3416.4714.72498,300
06 Oct 202217.0217.2517.0017.1015.28171,900
05 Oct 202216.7517.0016.5016.9015.10359,400
04 Oct 202216.8617.2416.8417.1415.32698,800
03 Oct 202216.2416.5516.0916.4114.67546,800
30 Sept 202216.1216.5916.0516.2514.52726,500
29 Sept 202217.1817.3116.6517.0515.231,920,700
28 Sept 202218.1619.2018.1019.1217.09977,900
27 Sept 202218.3018.4717.8618.2016.271,290,300
26 Sept 202218.1218.6618.0818.3316.38843,000
23 Sept 202218.8118.8618.4018.5916.61880,800
22 Sept 202219.6719.7619.2419.4917.42407,900
21 Sept 202219.9620.3319.7119.7117.62374,200
20 Sept 202220.5220.6920.2020.4118.24819,400
19 Sept 202219.5320.6519.4620.6318.441,385,400
16 Sept 202219.1319.8019.0919.7617.66567,800
15 Sept 202219.3119.8419.2819.6417.55376,800
14 Sept 202219.2719.9219.2319.8417.73667,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...