VOLKSWAGEN AG S/ADR Historical Stock Prices

VLKAY 
$36.1
*  
0.19
0.53 %
Get VLKAY Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading VLKAY now


Community Rating:
View:    VLKAY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  36.67  36.05  36.10 67,098
09/03/2015 36.37 36.67 36.05 36.1 67,098
09/02/2015 36.265 36.265 35.69 35.91 149,801
09/01/2015 36.56 36.585 36.06 36.15 79,268
08/31/2015 37.375 37.42 37.09 37.24 73,307
08/28/2015 37.94 38.137 37.7201 37.99 84,184
08/27/2015 38.26 38.67 38.19 38.52 122,900
08/26/2015 38.13 38.29 37.4 38.23 121,630
08/25/2015 38.7 38.74 37.02 37.26 142,787
08/24/2015 36.36 37.7825 35.78 36.86 181,513
08/21/2015 37.445 37.9 36.91 37.08 102,596
08/20/2015 38.18 38.22 37.28 37.3 95,753
08/19/2015 38.04 38.29 37.83 38.14 167,557
08/18/2015 38.98 39.01 38.45 38.5 221,162
08/17/2015 39.39 39.5 39.25 39.4 71,162
08/14/2015 40.09 40.291 39.95 40.175 80,552
08/13/2015 40.135 40.2745 39.96 40.1 44,881
08/12/2015 40.25 40.28 39.68 40.11 104,427
08/11/2015 41.28 41.78 40.8879 41.08 110,836
08/10/2015 42.15 42.83 42.062 42.8 34,575
08/07/2015 41.6 42.12 41.54 41.97 25,423
08/06/2015 41.58 41.66 41.35 41.41 48,204
08/05/2015 41.78 41.92 41.52 41.66 416,713
08/04/2015 40.75 40.8 40.39 40.51 136,535
08/03/2015 40.53 40.64 40.32 40.5 64,449
07/31/2015 40.54 40.69 40.25 40.35 169,199
07/30/2015 40.73 40.73 40.22 40.38 91,608
07/29/2015 40.83 41.23 40.74 41.07 76,525
07/28/2015 41.605 42.18 41.43 41.99 116,489
07/27/2015 41.45 41.53 40.79 40.82 293,990
07/24/2015 42.06 42.12 41.223 41.32 169,131
07/23/2015 43.38 43.6 43.17 43.33 39,558
07/22/2015 42.52 43.04 42.46 42.835 97,033
07/21/2015 43.38 43.63 43.28 43.614 28,976
07/20/2015 43.34 43.72 43.3 43.59 63,361
07/17/2015 44.31 44.42 43.87 44.28 644,881
07/16/2015 44.21 44.48 44.03 44.29 60,521
07/15/2015 43.59 43.71 43.39 43.545 46,184
07/14/2015 44.01 44.79 43.96 44.65 133,777
07/13/2015 45.455 45.46 45.09 45.24 44,066
07/10/2015 45.44 45.86 45.14 45.86 59,629
07/09/2015 45.13 45.25 44.7 44.71 53,409
07/08/2015 44.275 44.35 43.57 43.74 64,079
07/07/2015 45.04 45.74 44.35 45.74 48,031
07/06/2015 45.91 46.52 45.73 45.805 44,890
07/02/2015 47.19 47.19 46.85 47.12 44,247
07/01/2015 47.29 47.83 47.21 47.63 114,931
06/30/2015 47.07 47.2 46.01 46.31 85,599
06/29/2015 47.21 47.475 46.54 46.56 50,025
06/26/2015 48.48 48.903 48.26 48.73 85,771
06/25/2015 48.43 48.43 47.99 48.22 19,363
06/24/2015 48.08 48.36 47.87 48.125 28,178
06/23/2015 48.74 49.07 48.6 48.896 55,639
06/22/2015 48.322 49.15 48.32 48.66 80,846
06/19/2015 46.76 47.04 46.57 46.78 57,676
06/18/2015 46.1 47.59 46.06 47.075 49,753
06/17/2015 46.37 46.805 46.26 46.635 93,250
06/16/2015 46.64 46.88 46.44 46.76 27,765
06/15/2015 46.36 47.03 46.27 46.94 61,897
06/12/2015 47.6 47.95 47.14 47.75 41,487
06/11/2015 48.65 48.76 48.06 48.395 64,687
06/10/2015 48.24 48.71 47.95 48.64 37,634
06/09/2015 46.73 47.15 46.43 46.83 43,611
06/08/2015 46.83 47.3 46.83 47.145 33,167
06/05/2015 47.539 47.89 47.1 47.47 45,002
06/04/2015 48.35 49.15 47.99 48.16 29,014
06/03/2015 48.52 48.93 48.39 48.565 25,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?