Volkswagen AG (VWAGY)
OTCMKTS
· Delayed Price · Currency is USD
8.74
-0.14 (-1.58%)
Nov 21, 2024, 4:00 PM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 8.73 | 8.78 | 8.69 | 8.74 | 8.74 | -1.58% | 564,162 |
| Nov 20, 2024 | 8.85 | 8.88 | 8.80 | 8.88 | 8.88 | -1.55% | 585,419 |
| Nov 19, 2024 | 8.94 | 9.04 | 8.92 | 9.02 | 9.02 | -1.10% | 657,699 |
| Nov 18, 2024 | 9.05 | 9.17 | 9.03 | 9.12 | 9.12 | -0.11% | 746,316 |
| Nov 15, 2024 | 9.14 | 9.14 | 9.07 | 9.13 | 9.13 | 1.11% | 372,149 |
| Nov 14, 2024 | 9.05 | 9.10 | 9.00 | 9.03 | 9.03 | 1.01% | 554,988 |
| Nov 13, 2024 | 8.96 | 8.98 | 8.83 | 8.94 | 8.94 | -2.40% | 728,123 |
| Nov 12, 2024 | 9.23 | 9.25 | 9.11 | 9.16 | 9.16 | -1.72% | 467,639 |
| Nov 11, 2024 | 9.34 | 9.38 | 9.32 | 9.32 | 9.32 | -0.04% | 359,415 |
| Nov 8, 2024 | 9.33 | 9.34 | 9.25 | 9.32 | 9.32 | -3.48% | 446,395 |
| Nov 7, 2024 | 9.69 | 9.70 | 9.60 | 9.66 | 9.66 | 3.92% | 579,838 |
| Nov 6, 2024 | 9.21 | 9.30 | 9.10 | 9.30 | 9.30 | -5.62% | 664,403 |
| Nov 5, 2024 | 9.83 | 9.89 | 9.79 | 9.85 | 9.85 | -0.10% | 276,756 |
| Nov 4, 2024 | 9.93 | 9.96 | 9.84 | 9.86 | 9.86 | 0.51% | 259,483 |
| Nov 1, 2024 | 9.95 | 9.95 | 9.80 | 9.81 | 9.81 | -0.91% | 252,887 |
| Oct 31, 2024 | 9.94 | 9.99 | 9.80 | 9.90 | 9.90 | -2.46% | 361,741 |
| Oct 30, 2024 | 10.07 | 10.15 | 10.03 | 10.15 | 10.15 | 2.63% | 398,554 |
| Oct 29, 2024 | 10.12 | 10.12 | 9.85 | 9.89 | 9.89 | -4.07% | 986,388 |
| Oct 28, 2024 | 10.19 | 10.36 | 10.19 | 10.31 | 10.31 | -1.06% | 402,541 |
| Oct 25, 2024 | 10.51 | 10.51 | 10.41 | 10.42 | 10.42 | -0.62% | 260,110 |
| Oct 24, 2024 | 10.54 | 10.55 | 10.44 | 10.49 | 10.49 | 2.59% | 277,108 |
| Oct 23, 2024 | 10.32 | 10.34 | 10.20 | 10.22 | 10.22 | -0.87% | 363,786 |
| Oct 22, 2024 | 10.27 | 10.34 | 10.24 | 10.31 | 10.31 | 1.08% | 341,057 |
| Oct 21, 2024 | 10.30 | 10.32 | 10.18 | 10.20 | 10.20 | -1.45% | 382,839 |
| Oct 18, 2024 | 10.42 | 10.45 | 10.34 | 10.35 | 10.35 | 1.67% | 363,055 |
| Oct 17, 2024 | 10.22 | 10.25 | 10.15 | 10.18 | 10.18 | -0.88% | 427,953 |
| Oct 16, 2024 | 10.33 | 10.37 | 10.27 | 10.27 | 10.27 | -0.96% | 631,972 |
| Oct 15, 2024 | 10.40 | 10.43 | 10.36 | 10.37 | 10.37 | -0.77% | 268,657 |
| Oct 14, 2024 | 10.49 | 10.54 | 10.44 | 10.45 | 10.45 | -0.85% | 362,166 |
| Oct 11, 2024 | 10.53 | 10.62 | 10.51 | 10.54 | 10.54 | -0.85% | 305,391 |
| Oct 10, 2024 | 10.69 | 10.72 | 10.62 | 10.63 | 10.63 | -0.47% | 429,306 |
| Oct 9, 2024 | 10.68 | 10.74 | 10.66 | 10.68 | 10.68 | 0.28% | 152,203 |
| Oct 8, 2024 | 10.70 | 10.72 | 10.58 | 10.65 | 10.65 | -0.65% | 254,727 |
| Oct 7, 2024 | 10.76 | 10.82 | 10.70 | 10.72 | 10.72 | -0.56% | 395,128 |
| Oct 4, 2024 | 10.76 | 10.85 | 10.75 | 10.78 | 10.78 | 2.18% | 275,926 |
| Oct 3, 2024 | 10.59 | 10.63 | 10.55 | 10.55 | 10.55 | -1.59% | 168,932 |
| Oct 2, 2024 | 10.81 | 10.83 | 10.71 | 10.72 | 10.72 | -1.02% | 216,141 |
| Oct 1, 2024 | 10.99 | 10.99 | 10.80 | 10.83 | 10.83 | -2.34% | 230,464 |
| Sep 30, 2024 | 11.15 | 11.17 | 11.06 | 11.09 | 11.09 | -3.06% | 633,592 |
| Sep 27, 2024 | 11.54 | 11.66 | 11.11 | 11.44 | 11.44 | 1.06% | 276,543 |
| Sep 26, 2024 | 11.30 | 11.35 | 11.23 | 11.32 | 11.32 | 3.38% | 294,611 |
| Sep 25, 2024 | 11.09 | 11.09 | 10.95 | 10.95 | 10.95 | -1.53% | 241,455 |
| Sep 24, 2024 | 11.10 | 11.15 | 11.07 | 11.12 | 11.12 | 2.39% | 330,295 |
| Sep 23, 2024 | 10.81 | 10.90 | 10.81 | 10.86 | 10.86 | 1.59% | 247,149 |
| Sep 20, 2024 | 10.71 | 10.74 | 10.61 | 10.69 | 10.69 | -2.20% | 323,694 |
| Sep 19, 2024 | 11.10 | 11.10 | 10.89 | 10.93 | 10.93 | - | 395,543 |
| Sep 18, 2024 | 10.94 | 11.08 | 10.85 | 10.93 | 10.93 | 0.55% | 167,595 |
| Sep 17, 2024 | 10.93 | 10.97 | 10.82 | 10.87 | 10.87 | 0.37% | 234,148 |
| Sep 16, 2024 | 10.80 | 10.86 | 10.75 | 10.83 | 10.83 | -0.55% | 307,488 |
| Sep 13, 2024 | 10.87 | 10.98 | 10.86 | 10.89 | 10.89 | 2.74% | 488,009 |
| Sep 12, 2024 | 10.49 | 10.66 | 10.44 | 10.60 | 10.60 | 1.44% | 712,825 |
| Sep 11, 2024 | 10.40 | 10.45 | 10.29 | 10.45 | 10.45 | 1.36% | 430,691 |
| Sep 10, 2024 | 10.36 | 10.37 | 10.22 | 10.31 | 10.31 | -3.19% | 897,016 |
| Sep 9, 2024 | 10.61 | 10.69 | 10.59 | 10.65 | 10.65 | 0.28% | 469,754 |
| Sep 6, 2024 | 10.92 | 10.95 | 10.60 | 10.62 | 10.62 | -5.18% | 652,215 |
| Sep 5, 2024 | 11.24 | 11.29 | 11.16 | 11.20 | 11.20 | 0.90% | 245,424 |
| Sep 4, 2024 | 11.09 | 11.12 | 11.03 | 11.10 | 11.10 | -0.98% | 481,897 |
| Sep 3, 2024 | 11.33 | 11.35 | 11.18 | 11.21 | 11.21 | -0.36% | 339,142 |
| Aug 30, 2024 | 11.32 | 11.34 | 11.10 | 11.25 | 11.25 | -0.88% | 467,570 |
| Aug 29, 2024 | 11.36 | 11.43 | 11.30 | 11.35 | 11.35 | -0.61% | 228,737 |
| Aug 28, 2024 | 11.41 | 11.48 | 11.35 | 11.42 | 11.42 | -1.97% | 209,165 |
| Aug 27, 2024 | 11.71 | 11.72 | 11.60 | 11.65 | 11.65 | -0.55% | 444,417 |
| Aug 26, 2024 | 11.72 | 11.76 | 11.65 | 11.72 | 11.72 | -0.72% | 229,225 |
| Aug 23, 2024 | 11.58 | 11.81 | 11.56 | 11.80 | 11.80 | 2.70% | 317,333 |
| Aug 22, 2024 | 11.54 | 11.57 | 11.45 | 11.49 | 11.49 | -1.96% | 235,864 |
| Aug 21, 2024 | 11.55 | 11.75 | 11.52 | 11.72 | 11.72 | 2.63% | 159,745 |
| Aug 20, 2024 | 11.34 | 11.42 | 11.31 | 11.42 | 11.42 | -0.26% | 158,002 |
| Aug 19, 2024 | 11.41 | 11.48 | 11.37 | 11.45 | 11.45 | 2.69% | 381,512 |
| Aug 16, 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | 1.18% | 231,568 |
| Aug 15, 2024 | 10.99 | 11.07 | 10.98 | 11.02 | 11.02 | 1.94% | 383,122 |
| Aug 14, 2024 | 10.91 | 10.92 | 10.80 | 10.81 | 10.81 | -0.92% | 266,794 |
| Aug 13, 2024 | 10.82 | 10.93 | 10.80 | 10.91 | 10.91 | -0.04% | 345,194 |
| Aug 12, 2024 | 10.92 | 10.96 | 10.83 | 10.91 | 10.91 | -0.96% | 373,134 |
| Aug 9, 2024 | 11.03 | 11.09 | 11.00 | 11.02 | 11.02 | -0.90% | 420,702 |
| Aug 8, 2024 | 11.06 | 11.12 | 11.01 | 11.12 | 11.12 | 0.63% | 387,737 |
| Aug 7, 2024 | 11.27 | 11.30 | 11.05 | 11.05 | 11.05 | 0.73% | 451,246 |
| Aug 6, 2024 | 10.90 | 11.09 | 10.88 | 10.97 | 10.97 | -0.60% | 538,955 |
| Aug 5, 2024 | 10.91 | 11.12 | 10.88 | 11.04 | 11.04 | -2.16% | 457,033 |
| Aug 2, 2024 | 11.32 | 11.36 | 11.25 | 11.28 | 11.28 | -0.44% | 499,087 |
| Aug 1, 2024 | 11.62 | 11.64 | 11.28 | 11.33 | 11.33 | -4.06% | 538,118 |
| Jul 31, 2024 | 11.80 | 11.85 | 11.75 | 11.81 | 11.81 | -0.34% | 299,938 |
| Jul 30, 2024 | 11.85 | 11.88 | 11.79 | 11.85 | 11.85 | 0.25% | 211,481 |
| Jul 29, 2024 | 11.81 | 11.87 | 11.80 | 11.82 | 11.82 | -1.01% | 258,918 |
| Jul 26, 2024 | 11.97 | 12.01 | 11.87 | 11.94 | 11.94 | 0.46% | 334,082 |
| Jul 25, 2024 | 11.79 | 11.97 | 11.75 | 11.89 | 11.89 | 0.55% | 382,520 |
| Jul 24, 2024 | 11.96 | 11.99 | 11.82 | 11.82 | 11.82 | -1.17% | 321,192 |
| Jul 23, 2024 | 12.00 | 12.01 | 11.93 | 11.96 | 11.96 | -2.03% | 317,920 |
| Jul 22, 2024 | 12.19 | 12.23 | 12.12 | 12.21 | 12.21 | 1.48% | 206,471 |
| Jul 19, 2024 | 12.16 | 12.16 | 12.01 | 12.03 | 12.03 | -2.12% | 216,191 |
| Jul 18, 2024 | 12.35 | 12.40 | 12.28 | 12.29 | 12.29 | -0.16% | 225,783 |
| Jul 17, 2024 | 12.28 | 12.32 | 12.23 | 12.31 | 12.31 | - | 206,364 |
| Jul 16, 2024 | 12.24 | 12.33 | 12.22 | 12.31 | 12.31 | -0.89% | 339,387 |
| Jul 15, 2024 | 12.45 | 12.53 | 12.42 | 12.42 | 12.42 | -1.04% | 298,799 |
| Jul 12, 2024 | 12.42 | 12.59 | 12.40 | 12.55 | 12.55 | 1.95% | 345,687 |
| Jul 11, 2024 | 12.32 | 12.37 | 12.30 | 12.31 | 12.31 | 0.16% | 328,728 |
| Jul 10, 2024 | 12.18 | 12.29 | 12.15 | 12.29 | 12.29 | 2.85% | 370,220 |
| Jul 9, 2024 | 12.09 | 12.25 | 11.74 | 11.95 | 11.95 | -1.32% | 460,297 |
| Jul 8, 2024 | 12.17 | 12.20 | 12.10 | 12.11 | 12.11 | -0.08% | 338,160 |
| Jul 5, 2024 | 12.22 | 12.25 | 12.08 | 12.12 | 12.12 | -0.16% | 423,743 |
| Jul 3, 2024 | 12.10 | 12.17 | 12.08 | 12.14 | 12.14 | 1.85% | 164,194 |