Volkswagen AG (VWAPY)
OTCMKTS
· Delayed Price · Currency is USD
9.05
-0.05 (-0.55%)
Dec 24, 2024, 11:11 AM EST
Volkswagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 8.89 | 9.12 | 8.87 | 9.10 | 9.10 | -1.30% | 615,659 |
| Dec 20, 2024 | 9.18 | 9.29 | 9.18 | 9.22 | 9.22 | 2.22% | 543,627 |
| Dec 19, 2024 | 9.13 | 9.13 | 8.98 | 9.02 | 9.02 | 0.78% | 297,715 |
| Dec 18, 2024 | 9.10 | 9.17 | 8.91 | 8.95 | 8.95 | -1.32% | 263,322 |
| Dec 17, 2024 | 8.98 | 9.08 | 8.97 | 9.07 | 9.07 | 0.67% | 237,665 |
| Dec 16, 2024 | 8.95 | 9.04 | 8.89 | 9.01 | 9.01 | -1.85% | 183,803 |
| Dec 13, 2024 | 9.21 | 9.22 | 9.14 | 9.18 | 9.18 | 1.66% | 234,760 |
| Dec 12, 2024 | 8.98 | 9.08 | 8.98 | 9.03 | 9.03 | 0.11% | 308,245 |
| Dec 11, 2024 | 9.04 | 9.04 | 8.95 | 9.02 | 9.02 | 0.22% | 441,571 |
| Dec 10, 2024 | 8.98 | 9.00 | 8.92 | 9.00 | 9.00 | 1.93% | 234,330 |
| Dec 9, 2024 | 8.81 | 8.93 | 8.80 | 8.83 | 8.83 | 1.15% | 367,798 |
| Dec 6, 2024 | 8.74 | 8.75 | 8.68 | 8.73 | 8.73 | 1.04% | 267,614 |
| Dec 5, 2024 | 8.48 | 8.65 | 8.48 | 8.64 | 8.64 | 1.29% | 310,550 |
| Dec 4, 2024 | 8.58 | 8.60 | 8.49 | 8.53 | 8.53 | 1.67% | 384,995 |
| Dec 3, 2024 | 8.42 | 8.43 | 8.37 | 8.39 | 8.39 | -0.47% | 448,897 |
| Dec 2, 2024 | 8.44 | 8.45 | 8.36 | 8.43 | 8.43 | -0.65% | 1,051,881 |
| Nov 29, 2024 | 8.38 | 8.49 | 8.38 | 8.49 | 8.49 | 0.53% | 72,358 |
| Nov 27, 2024 | 8.41 | 8.47 | 8.39 | 8.44 | 8.44 | 0.24% | 178,653 |
| Nov 26, 2024 | 8.42 | 8.50 | 8.36 | 8.42 | 8.42 | -2.32% | 832,827 |
| Nov 25, 2024 | 8.55 | 8.63 | 8.53 | 8.62 | 8.62 | 1.29% | 361,801 |
| Nov 22, 2024 | 8.38 | 8.52 | 8.36 | 8.51 | 8.51 | - | 225,948 |
| Nov 21, 2024 | 8.47 | 8.51 | 8.43 | 8.51 | 8.51 | -0.89% | 344,327 |
| Nov 20, 2024 | 8.60 | 8.61 | 8.54 | 8.59 | 8.59 | -1.87% | 254,425 |
| Nov 19, 2024 | 8.65 | 8.75 | 8.64 | 8.75 | 8.75 | -0.79% | 250,311 |
| Nov 18, 2024 | 8.78 | 8.85 | 8.76 | 8.82 | 8.82 | -0.11% | 257,221 |
| Nov 15, 2024 | 8.82 | 8.85 | 8.78 | 8.83 | 8.83 | 1.49% | 335,407 |
| Nov 14, 2024 | 8.71 | 8.78 | 8.70 | 8.70 | 8.70 | 1.16% | 261,696 |
| Nov 13, 2024 | 8.60 | 8.64 | 8.49 | 8.60 | 8.60 | -2.82% | 484,165 |
| Nov 12, 2024 | 8.90 | 8.92 | 8.81 | 8.85 | 8.85 | -1.12% | 358,131 |
| Nov 11, 2024 | 8.98 | 9.01 | 8.92 | 8.95 | 8.95 | -0.56% | 372,742 |
| Nov 8, 2024 | 8.98 | 9.00 | 8.92 | 9.00 | 9.00 | -2.91% | 406,019 |
| Nov 7, 2024 | 9.34 | 9.34 | 9.21 | 9.27 | 9.27 | 3.00% | 257,559 |
| Nov 6, 2024 | 8.88 | 9.03 | 8.78 | 9.00 | 9.00 | -5.90% | 515,891 |
| Nov 5, 2024 | 9.49 | 9.60 | 9.45 | 9.56 | 9.56 | 0.30% | 261,422 |
| Nov 4, 2024 | 9.60 | 9.62 | 9.53 | 9.54 | 9.54 | -0.05% | 155,909 |
| Nov 1, 2024 | 9.60 | 9.61 | 9.52 | 9.54 | 9.54 | -0.73% | 120,124 |
| Oct 31, 2024 | 9.60 | 9.66 | 9.48 | 9.61 | 9.61 | -0.83% | 161,943 |
| Oct 30, 2024 | 9.66 | 9.75 | 9.64 | 9.69 | 9.69 | 1.68% | 225,795 |
| Oct 29, 2024 | 9.67 | 9.67 | 9.47 | 9.53 | 9.53 | -3.64% | 357,316 |
| Oct 28, 2024 | 9.76 | 9.89 | 9.75 | 9.89 | 9.89 | - | 107,929 |
| Oct 25, 2024 | 10.00 | 10.04 | 9.87 | 9.89 | 9.89 | -1.00% | 75,229 |
| Oct 24, 2024 | 10.04 | 10.06 | 9.96 | 9.99 | 9.99 | 2.67% | 449,609 |
| Oct 23, 2024 | 9.80 | 9.84 | 9.70 | 9.73 | 9.73 | -0.71% | 208,810 |
| Oct 22, 2024 | 9.81 | 9.85 | 9.78 | 9.80 | 9.80 | -0.10% | 222,861 |
| Oct 21, 2024 | 9.88 | 9.89 | 9.78 | 9.81 | 9.81 | -1.21% | 401,072 |
| Oct 18, 2024 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | 1.85% | 271,302 |
| Oct 17, 2024 | 9.81 | 9.83 | 9.73 | 9.75 | 9.75 | -1.12% | 269,592 |
| Oct 16, 2024 | 9.88 | 9.93 | 9.85 | 9.86 | 9.86 | -0.20% | 191,885 |
| Oct 15, 2024 | 9.92 | 9.97 | 9.88 | 9.88 | 9.88 | -1.35% | 272,991 |
| Oct 14, 2024 | 9.98 | 10.05 | 9.95 | 10.02 | 10.02 | -0.55% | 270,517 |
| Oct 11, 2024 | 10.03 | 10.10 | 10.01 | 10.07 | 10.07 | -0.49% | 206,778 |
| Oct 10, 2024 | 10.19 | 10.19 | 10.08 | 10.12 | 10.12 | -0.20% | 123,800 |
| Oct 9, 2024 | 10.16 | 10.21 | 10.13 | 10.14 | 10.14 | 0.38% | 125,808 |
| Oct 8, 2024 | 10.14 | 10.14 | 10.05 | 10.10 | 10.10 | -0.77% | 176,015 |
| Oct 7, 2024 | 10.23 | 10.27 | 10.16 | 10.18 | 10.18 | -1.07% | 127,344 |
| Oct 4, 2024 | 10.23 | 10.30 | 10.21 | 10.29 | 10.29 | 2.90% | 59,881 |
| Oct 3, 2024 | 10.01 | 10.06 | 9.98 | 10.00 | 10.00 | -1.89% | 129,774 |
| Oct 2, 2024 | 10.23 | 10.24 | 10.15 | 10.19 | 10.19 | -0.56% | 241,465 |
| Oct 1, 2024 | 10.34 | 10.35 | 10.22 | 10.25 | 10.25 | -2.94% | 298,044 |
| Sep 30, 2024 | 10.55 | 10.56 | 10.50 | 10.56 | 10.56 | 0.67% | 123,805 |
| Sep 27, 2024 | 10.83 | 10.88 | 10.38 | 10.49 | 10.49 | -0.76% | 228,075 |
| Sep 26, 2024 | 10.58 | 10.60 | 10.54 | 10.57 | 10.57 | 2.82% | 171,110 |
| Sep 25, 2024 | 10.43 | 10.43 | 10.28 | 10.28 | 10.28 | -1.91% | 116,195 |
| Sep 24, 2024 | 10.48 | 10.51 | 10.44 | 10.48 | 10.48 | 2.24% | 134,031 |
| Sep 23, 2024 | 10.21 | 10.28 | 10.18 | 10.25 | 10.25 | 1.69% | 106,463 |
| Sep 20, 2024 | 10.13 | 10.13 | 10.03 | 10.08 | 10.08 | -2.61% | 205,928 |
| Sep 19, 2024 | 10.45 | 10.47 | 10.28 | 10.35 | 10.35 | 0.88% | 229,834 |
| Sep 18, 2024 | 10.29 | 10.37 | 10.23 | 10.26 | 10.26 | 0.88% | 78,121 |
| Sep 17, 2024 | 10.26 | 10.31 | 10.16 | 10.17 | 10.17 | 0.49% | 84,871 |
| Sep 16, 2024 | 10.12 | 10.13 | 10.07 | 10.12 | 10.12 | -0.49% | 659,728 |
| Sep 13, 2024 | 10.17 | 10.27 | 10.14 | 10.17 | 10.17 | 2.73% | 278,544 |
| Sep 12, 2024 | 9.82 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 1,029,635 |
| Sep 11, 2024 | 9.83 | 9.88 | 9.72 | 9.85 | 9.85 | 0.82% | 397,382 |
| Sep 10, 2024 | 9.79 | 9.80 | 9.68 | 9.77 | 9.77 | -3.04% | 625,278 |
| Sep 9, 2024 | 10.04 | 10.09 | 10.00 | 10.08 | 10.08 | -0.63% | 319,817 |
| Sep 6, 2024 | 10.28 | 10.28 | 10.09 | 10.14 | 10.14 | -3.34% | 327,351 |
| Sep 5, 2024 | 10.55 | 10.57 | 10.43 | 10.49 | 10.49 | 0.19% | 120,927 |
| Sep 4, 2024 | 10.41 | 10.50 | 10.40 | 10.47 | 10.47 | -0.57% | 401,653 |
| Sep 3, 2024 | 10.64 | 10.66 | 10.50 | 10.53 | 10.53 | -0.66% | 443,345 |
| Aug 30, 2024 | 10.60 | 10.63 | 10.56 | 10.60 | 10.60 | 0.09% | 233,343 |
| Aug 29, 2024 | 10.62 | 10.65 | 10.55 | 10.59 | 10.59 | -0.56% | 172,476 |
| Aug 28, 2024 | 10.65 | 10.69 | 10.61 | 10.65 | 10.65 | -1.39% | 84,510 |
| Aug 27, 2024 | 10.84 | 10.84 | 10.74 | 10.80 | 10.80 | 0.19% | 461,576 |
| Aug 26, 2024 | 10.79 | 10.79 | 10.73 | 10.78 | 10.78 | -0.19% | 89,692 |
| Aug 23, 2024 | 10.71 | 10.86 | 10.71 | 10.80 | 10.80 | 1.36% | 114,985 |
| Aug 22, 2024 | 10.69 | 10.69 | 10.62 | 10.66 | 10.66 | -0.88% | 162,416 |
| Aug 21, 2024 | 10.71 | 10.75 | 10.68 | 10.75 | 10.75 | 1.32% | 86,931 |
| Aug 20, 2024 | 10.57 | 10.65 | 10.56 | 10.61 | 10.61 | -0.09% | 106,616 |
| Aug 19, 2024 | 10.64 | 10.70 | 10.58 | 10.62 | 10.62 | 1.53% | 418,331 |
| Aug 16, 2024 | 10.41 | 10.46 | 10.40 | 10.46 | 10.46 | 1.16% | 100,197 |
| Aug 15, 2024 | 10.33 | 10.39 | 10.33 | 10.34 | 10.34 | 1.77% | 323,304 |
| Aug 14, 2024 | 10.24 | 10.24 | 10.13 | 10.16 | 10.16 | -0.10% | 151,293 |
| Aug 13, 2024 | 10.10 | 10.21 | 10.09 | 10.17 | 10.17 | 0.20% | 313,540 |
| Aug 12, 2024 | 10.16 | 10.20 | 10.11 | 10.15 | 10.15 | -0.59% | 172,912 |
| Aug 9, 2024 | 10.22 | 10.25 | 10.18 | 10.21 | 10.21 | -0.58% | 987,840 |
| Aug 8, 2024 | 10.18 | 10.28 | 10.15 | 10.27 | 10.27 | 1.08% | 442,243 |
| Aug 7, 2024 | 10.32 | 10.35 | 10.13 | 10.16 | 10.16 | 0.64% | 15,503,454 |
| Aug 6, 2024 | 10.08 | 10.18 | 10.06 | 10.10 | 10.10 | -1.13% | 9,740,645 |
| Aug 5, 2024 | 10.17 | 10.29 | 10.16 | 10.21 | 10.21 | -2.95% | 10,173,523 |
| Aug 2, 2024 | 10.53 | 10.56 | 10.46 | 10.52 | 10.52 | -0.85% | 5,539,427 |