VWAGY

Volkswagen (PK) Historical Data

VWAGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 20.382 0.07 0.35% 20.42 20.42 20.16 161,274
Aug 11 2022 20.31 -0.08 -0.39% 20.50 20.541 20.29 322,908
Aug 10 2022 20.39 0.00 +0.00% 20.01 20.39 19.99 0
Aug 10 2022 20.39 1.07 5.54% 20.01 20.39 19.99 436,576
Aug 09 2022 19.32 -0.28 -1.43% 19.61 19.70 19.30 439,350
Aug 08 2022 19.60 -0.10 -0.51% 19.72 19.78 19.52 238,456
Aug 05 2022 19.70 -0.25 -1.25% 19.66 19.76 19.56 206,988
Aug 04 2022 19.95 -0.16 -0.8% 20.0697 20.08 19.8475 176,680
Aug 03 2022 20.11 0.42 2.13% 19.735 20.14 19.71 322,010
Aug 02 2022 19.69 0.00 +0.00% 19.90 20.00 19.60 0
Aug 02 2022 19.69 -0.35 -1.75% 19.90 20.00 19.60 273,487
Aug 01 2022 20.04 0.00 +0.00% 19.90 20.14 19.80 0
Aug 01 2022 20.04 0.28 1.42% 19.90 20.14 19.80 294,396
Jul 29 2022 19.76 0.65 3.4% 19.235 19.7865 19.185 296,321
Jul 28 2022 19.11 0.65 3.52% 18.67 19.17 18.56 275,081
Jul 27 2022 18.46 0.00 +0.00% 18.12 18.55 18.00 0
Jul 27 2022 18.46 -0.01 -0.05% 18.12 18.55 18.00 345,944
Jul 26 2022 18.47 -0.24 -1.28% 18.3595 18.57 18.31 425,497
Jul 25 2022 18.71 -0.33 -1.73% 19.07 19.12 18.60 380,353
Jul 22 2022 19.04 -0.34 -1.75% 19.42 19.57 19.01 341,913
Jul 21 2022 19.38 0.00 +0.00% 19.10 19.39 19.05 0
Jul 21 2022 19.38 -0.22 -1.12% 19.10 19.39 19.05 322,902
Jul 20 2022 19.60 0.00 +0.00% 19.60 19.82 19.45 0
Jul 20 2022 19.60 -0.10 -0.51% 19.60 19.82 19.45 458,064
Jul 19 2022 19.70 0.88 4.68% 19.29 19.73 19.255 430,572
Jul 18 2022 18.82 0.37 2.01% 19.11 19.14 18.74 433,346
Jul 15 2022 18.45 0.62 3.48% 18.48 18.58 18.18 264,142
Jul 14 2022 17.83 -0.41 -2.25% 17.6794 18.01 17.45 296,870
Jul 13 2022 18.24 -0.12 -0.65% 17.9796 18.35 17.89 241,331
Jul 12 2022 18.36 0.06 0.33% 18.24 18.65 18.15 211,817
Jul 11 2022 18.30 -0.78 -4.09% 18.82 18.849 18.29 262,493
Jul 08 2022 19.08 0.84 4.61% 18.96 19.20 18.80 278,942
Jul 07 2022 18.24 0.95 5.49% 17.99 18.30 17.895 351,918
Jul 06 2022 17.29 0.00 +0.00% 17.0597 17.39 17.00 0
Jul 06 2022 17.29 0.02 0.12% 17.0597 17.39 17.00 389,989
Jul 05 2022 17.27 0.00 +0.00% 16.86 17.30 16.80 0
Jul 05 2022 17.27 -0.97 -5.32% 16.86 17.30 16.80 477,548
Jul 04 2022 18.24 0.00 +0.00% 17.87 18.24 17.74 0
Jul 01 2022 18.24 0.02 0.11% 17.87 18.24 17.74 262,210
Jun 30 2022 18.22 0.00 +0.00% 17.86 18.33 17.64 0
Jun 30 2022 18.22 -0.83 -4.36% 17.86 18.33 17.64 477,953
Jun 29 2022 19.05 0.00 +0.00% 19.26 19.335 19.02 0
Jun 29 2022 19.05 -0.49 -2.51% 19.26 19.335 19.02 318,236
Jun 28 2022 19.54 0.20 1.01% 20.10 20.29 19.34 892,490
Jun 27 2022 19.345 0.13 0.65% 19.60 19.60 19.30 281,202
Jun 24 2022 19.22 0.52 2.75% 18.5796 19.23 18.56 248,029
Jun 23 2022 18.705 -0.52 -2.68% 19.01 19.25 18.60 740,151
Jun 22 2022 19.22 0.00 +0.00% 19.00 19.56 18.96 0
Jun 22 2022 19.22 -0.24 -1.23% 19.00 19.56 18.96 290,743
Jun 21 2022 19.46 0.35 1.83% 19.62 19.73 19.43 350,415
Jun 20 2022 19.11 0.00 +0.00% 19.24 19.35 18.83 0
Jun 17 2022 19.11 0.00 +0.00% 19.24 19.35 18.83 0
Jun 17 2022 19.11 -0.03 -0.18% 19.24 19.35 18.83 302,050
Jun 16 2022 19.144 -0.70 -3.51% 19.26 19.67 19.08 265,545
Jun 15 2022 19.84 0.01 0.05% 19.89 19.99 19.50 438,665
Jun 14 2022 19.83 0.00 +0.00% 20.15 20.20 19.70 0
Jun 14 2022 19.83 -0.29 -1.44% 20.15 20.20 19.70 448,733
Jun 13 2022 20.12 -1.31 -6.11% 20.3294 20.395 19.89 324,967
Jun 10 2022 21.43 0.00 +0.00% 21.57 21.64 21.2302 0
Jun 10 2022 21.43 -0.57 -2.59% 21.57 21.64 21.2302 205,990
Jun 09 2022 22.00 -0.43 -1.92% 22.2695 22.4299 22.00 160,814
Jun 08 2022 22.43 0.06 0.27% 22.4504 22.76 22.42 264,415
Jun 07 2022 22.37 0.00 +0.00% 22.07 22.38 22.03 0
Jun 07 2022 22.37 -0.11 -0.49% 22.07 22.38 22.03 224,855
Jun 06 2022 22.48 -0.04 -0.18% 22.82 22.9094 22.40 435,818
Jun 03 2022 22.52 -0.80 -3.41% 22.85 22.92 22.38 220,736
Jun 02 2022 23.315 0.00 +0.00% 22.74 23.34 22.682 0
Jun 02 2022 23.315 0.45 1.95% 22.74 23.34 22.682 315,932
Jun 01 2022 22.87 0.00 +0.00% 22.82 23.00 22.50 0
Jun 01 2022 22.87 0.40 1.78% 22.82 23.00 22.50 302,679
May 31 2022 22.47 1.30 6.14% 22.48 22.52 22.025 365,701
May 30 2022 21.17 0.00 0.0% 21.17 21.17 21.17 0
May 27 2022 21.17 0.42 2.01% 20.92 21.1875 20.87 273,548
May 26 2022 20.752 0.00 +0.00% 20.25 20.84 20.23 0
May 26 2022 20.752 0.88 4.44% 20.25 20.84 20.23 490,423
May 25 2022 19.87 0.15 0.76% 19.44 19.975 19.44 339,102
May 24 2022 19.72 -0.50 -2.47% 20.03 20.07 19.5201 348,644
May 23 2022 20.22 0.00 +0.00% 20.1419 20.235 20.00 0
May 23 2022 20.22 0.64 3.27% 20.1419 20.235 20.00 614,129
May 20 2022 19.58 -0.12 -0.61% 20.28 20.28 19.23 236,493
May 19 2022 19.70 0.14 0.72% 19.4297 19.90 19.40 360,489
May 18 2022 19.56 -0.71 -3.5% 19.9389 20.015 19.54 227,455
May 17 2022 20.27 0.00 +0.00% 20.16 20.3375 20.00 0
May 17 2022 20.27 0.38 1.91% 20.16 20.3375 20.00 275,706
Your Recent History
USOTC
VWAGY
Volkswagen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 19:02:34