UK Markets open in 7 hrs 29 mins

Volkswagen AG (VWAPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.05+0.07 (+0.44%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202214.9515.2014.8615.0515.05145,105
13 May 202214.7015.0914.7014.9814.98266,036
12 May 202215.0115.5115.0015.1515.15235,865
11 May 202215.5315.6315.0815.2015.20253,000
10 May 202215.3015.3114.9815.1315.13265,889
09 May 202215.1115.2614.9415.1115.11286,846
06 May 202215.3815.5015.2015.4015.40606,068
05 May 202215.8015.8115.3015.5015.50317,728
04 May 202215.6716.1015.5316.0516.05245,397
03 May 202215.6515.8415.6515.7415.74134,564
02 May 202215.4015.5415.2615.5215.52186,929
29 Apr 202215.6315.7315.3915.4315.4380,164
28 Apr 202215.5515.6515.2915.6215.62162,780
27 Apr 202215.3115.4815.1015.2715.27207,966
26 Apr 202215.8215.8415.3215.3215.32194,207
25 Apr 202216.0816.1915.8316.1616.16188,062
22 Apr 202216.7216.7516.2716.2816.28414,691
21 Apr 202217.1317.1716.6016.6116.61184,874
20 Apr 202216.8716.9116.6616.8316.83108,873
19 Apr 202216.3616.5816.3416.5516.55268,780
18 Apr 202216.4516.4515.8015.9415.94286,032
14 Apr 202216.0316.0715.9016.0416.04279,640
13 Apr 202216.1216.5016.1216.3916.39316,591
12 Apr 202216.4116.4816.0216.1216.12368,317
11 Apr 202216.3916.5516.3016.3316.33188,609
08 Apr 202216.4116.6316.3816.5316.53220,949
07 Apr 202216.4816.5716.2516.4216.42123,729
06 Apr 202216.5316.6216.4116.6116.61196,448
05 Apr 202217.2317.2816.9516.9716.97214,685
04 Apr 202217.4917.5917.3617.4717.47194,679
01 Apr 202217.4717.5017.2317.4217.42263,028
31 Mar 202217.4517.5217.1517.1517.15110,297
30 Mar 202217.6717.8017.5817.6217.62328,424
29 Mar 202217.9118.0117.4817.6517.65349,541
28 Mar 202216.7516.7916.5616.7716.77150,690
25 Mar 202216.6116.6816.5016.6416.6482,090
24 Mar 202216.6016.8116.5216.7416.74101,334
23 Mar 202216.6916.8516.6216.6816.68219,678
22 Mar 202217.1117.1917.0117.1017.10193,879
21 Mar 202217.0217.0716.7816.9116.91103,891
18 Mar 202216.6617.1216.6017.0817.08120,246
17 Mar 202216.8617.3616.8117.2217.22150,239
16 Mar 202216.8717.2916.8317.2317.23198,057
15 Mar 202216.4116.6816.1616.5016.50360,796
14 Mar 202216.4816.6516.1516.3216.32151,461
11 Mar 202216.1116.1715.6115.8715.87128,409
10 Mar 202215.7315.9715.6215.8415.84364,299
09 Mar 202216.6116.8716.3316.5716.57434,030
08 Mar 202214.8715.5614.4515.0015.00644,059
07 Mar 202215.4315.5014.3814.4214.421,311,076
04 Mar 202215.9816.0215.5615.7415.742,092,332
03 Mar 202217.6517.6517.0117.0817.082,609,985
02 Mar 202217.6617.9517.6017.7617.76849,092
01 Mar 202218.8618.9218.0418.2418.241,228,186
28 Feb 202219.5320.0219.4619.6519.65254,584
25 Feb 202220.6820.9320.5320.9320.93236,983
24 Feb 202219.4420.3819.4120.2520.25329,271
23 Feb 202221.6421.6720.9321.0021.00511,199
22 Feb 202221.7121.7421.0021.2621.26268,384
18 Feb 202220.4720.4720.2020.3220.32123,441
17 Feb 202220.9521.0120.6720.7720.77393,489
16 Feb 202221.0421.2720.9721.2421.24374,377
15 Feb 202221.2021.4021.2021.3521.35178,316
14 Feb 202220.5420.6720.4120.5820.58150,922
11 Feb 202221.4121.5420.8020.8520.85377,979
10 Feb 202221.1421.6221.1421.1921.1997,416
09 Feb 202221.4921.5521.3221.4821.48350,851
08 Feb 202219.8920.2419.8820.1820.18112,662
07 Feb 202220.2720.3120.0120.0620.06112,857
04 Feb 202219.9920.3619.8620.2320.2380,715
03 Feb 202220.7120.8420.6120.6320.6380,893
02 Feb 202220.9921.0020.7020.8820.88118,793
01 Feb 202220.9220.9620.7620.9120.91102,564
31 Jan 202220.3420.6720.2520.6720.67150,503
28 Jan 202220.4820.6220.3020.6220.62187,383
27 Jan 202220.8620.8920.4920.5720.57338,684
26 Jan 202220.7320.7620.2120.4120.41191,917
25 Jan 202219.9420.3219.7120.1420.14224,709
24 Jan 202220.0420.4319.6720.3920.39259,846
21 Jan 202221.0421.2720.9121.0121.01202,180
20 Jan 202221.5021.6721.2421.2921.29211,889
19 Jan 202222.0622.0621.6221.6621.66146,546
18 Jan 202221.7421.7821.5021.5121.51211,199
14 Jan 202221.9622.1621.8922.1522.15239,752
13 Jan 202221.7221.8621.5121.5121.51132,932
12 Jan 202221.6021.6621.4121.5821.5881,068
11 Jan 202221.1821.4621.0821.4221.42146,936
10 Jan 202221.3421.4421.1121.3921.39365,052
07 Jan 202221.1521.3321.1021.3021.30130,741
06 Jan 202221.4821.5321.2721.3821.38292,112
05 Jan 202221.4821.6321.1521.1521.15137,863
04 Jan 202221.1021.2221.0021.1021.10220,716
03 Jan 202220.4620.6220.3720.5020.50325,404
31 Dec 202120.3220.3219.9620.0820.08325,433
30 Dec 202119.9620.1719.9620.0120.0182,692
29 Dec 202120.0620.0919.9620.0820.08168,750
28 Dec 202120.1520.2520.1520.1620.16196,857
27 Dec 202119.9920.1919.9920.1020.10287,995
23 Dec 202119.9820.1219.9620.0620.06188,636
22 Dec 202119.6919.9119.6319.8819.8886,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...