Skip to main content

Volkswagen AG (OP: VWAGY )

17.53 -0.23 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 17.59 17.65 17.47 17.53 205,381 -0.23(-1.30%)
Feb 07, 2023 17.70 17.92 17.61 17.76 170,168 +0.12(+0.65%)
Feb 06, 2023 17.92 17.93 17.55 17.64 128,755 -0.43(-2.35%)
Feb 03, 2023 18.17 18.26 18.04 18.07 181,370 -0.25(-1.39%)
Feb 02, 2023 18.21 18.46 18.13 18.32 189,204 +0.45(+2.49%)
Feb 01, 2023 17.55 17.99 17.54 17.88 265,123 +0.42(+2.41%)
Jan 31, 2023 17.23 17.48 17.23 17.46 154,597 +0.27(+1.54%)
Jan 30, 2023 17.29 17.37 17.18 17.20 168,186 -0.14(-0.84%)
Jan 27, 2023 17.48 17.57 17.26 17.34 829,344 -0.07(-0.40%)
Jan 26, 2023 17.49 17.52 17.31 17.41 142,048 +0.16(+0.93%)
Jan 25, 2023 17.27 17.30 17.13 17.25 222,600 +0.01(+0.06%)
Jan 24, 2023 17.17 17.33 17.13 17.24 391,818 -0.15(-0.83%)
Jan 23, 2023 17.28 17.45 17.22 17.39 192,186 +0.12(+0.67%)
Jan 20, 2023 16.94 17.28 16.87 17.27 165,015 +0.21(+1.25%)
Jan 19, 2023 17.04 17.10 16.90 17.06 132,371 -0.17(-1.01%)
Jan 18, 2023 17.69 17.69 17.23 17.23 184,812 -0.27(-1.54%)
Jan 17, 2023 17.48 17.75 17.46 17.50 265,048 +0.05(+0.29%)
Jan 13, 2023 17.27 17.45 17.25 17.45 171,369 -0.40(-2.24%)
Jan 12, 2023 17.74 17.93 17.61 17.85 235,128 +0.40(+2.26%)
Jan 11, 2023 17.43 17.49 17.32 17.45 214,617 +0.33(+1.93%)
Jan 10, 2023 17.21 17.25 17.01 17.12 143,604 -0.02(-0.15%)
Jan 09, 2023 17.18 17.30 17.12 17.15 155,044 +0.08(+0.50%)
Jan 06, 2023 16.62 17.08 16.58 17.07 178,595 +0.33(+2.00%)
Jan 05, 2023 16.89 16.89 16.70 16.73 128,718 -0.06(-0.35%)
Jan 04, 2023 16.78 16.88 16.66 16.79 296,040 +0.45(+2.75%)
Jan 03, 2023 16.42 16.45 16.21 16.34 232,639 +0.70(+4.44%)
Dec 30, 2022 15.70 15.79 15.58 15.64 372,042 -0.13(-0.86%)
Dec 29, 2022 15.67 15.87 15.66 15.78 580,742 +0.55(+3.65%)
Dec 28, 2022 15.54 15.58 15.20 15.22 390,309 -0.38(-2.47%)
Dec 27, 2022 15.70 15.73 15.55 15.61 684,283 -0.11(-0.70%)
Dec 23, 2022 15.76 15.87 15.39 15.72 237,681 +0.28(+1.81%)
Dec 22, 2022 15.66 15.69 15.32 15.44 541,298 -0.51(-3.20%)
Dec 21, 2022 16.07 16.12 15.94 15.95 726,798 -0.21(-1.27%)
Dec 20, 2022 16.24 16.35 16.11 16.16 428,857 -0.33(-2.02%)
Dec 19, 2022 16.56 16.67 16.47 16.49 549,839 -1.36(-7.63%)
Dec 16, 2022 18.04 18.14 17.60 17.85 381,326 -0.24(-1.33%)
Dec 15, 2022 18.35 18.36 18.01 18.09 240,011 -0.41(-2.22%)
Dec 14, 2022 18.57 18.70 18.40 18.50 372,227 +0.22(+1.20%)
Dec 13, 2022 18.67 18.68 18.25 18.28 280,734 +0.04(+0.22%)
Dec 12, 2022 18.38 18.39 18.15 18.24 280,511 -0.36(-1.94%)
Dec 09, 2022 18.63 18.75 18.59 18.60 143,961 -0.06(-0.32%)
Dec 08, 2022 18.72 18.77 18.62 18.66 146,431 -0.18(-0.96%)
Dec 07, 2022 19.10 19.17 18.83 18.84 155,119 -0.30(-1.57%)
Dec 06, 2022 19.51 19.51 19.03 19.14 245,795 -0.23(-1.19%)
Dec 05, 2022 19.60 19.65 19.28 19.37 482,836 +0.08(+0.41%)
Dec 02, 2022 19.28 19.38 19.21 19.29 132,970 -0.17(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.