VOLKSWAGEN AG $42.49

down -0.06


24/5/2013 04:24 PM  |  OTC : VLKAY  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

VLKAY historical data

Date Open High Low Close Volume
5/24/2013 42.34 42.72 42.21 42.49 346
5/23/2013 41.51 42.70 41.50 42.55 1399
5/22/2013 43.28 43.79 42.81 42.90 1060
5/21/2013 42.57 42.94 42.33 42.85 666
5/20/2013 43.00 43.25 42.88 43.15 824
5/17/2013 40.90 41.40 40.79 41.30 620
5/16/2013 39.66 40.05 39.60 40.02 1692
5/15/2013 39.46 39.80 39.46 39.79 611
5/14/2013 39.45 39.72 39.45 39.60 1715
5/13/2013 38.91 39.10 38.83 38.83 1265
5/10/2013 39.04 39.20 38.78 39.19 611
5/9/2013 39.70 41.00 39.40 39.41 3256
5/8/2013 39.78 40.08 39.65 39.74 1013
5/7/2013 39.69 39.76 39.12 39.24 429
5/6/2013 39.68 39.72 39.34 39.56 727
5/3/2013 39.10 39.97 39.09 39.81 961
5/2/2013 38.00 38.45 38.00 38.38 1020
5/1/2013 38.89 39.13 38.65 38.69 691
4/30/2013 38.99 39.13 38.70 38.80 2073
4/29/2013 38.21 38.59 37.57 38.49 5195
4/26/2013 37.14 37.30 37.00 37.27 7093
4/25/2013 36.84 37.89 36.80 37.65 2402
4/24/2013 36.94 37.45 36.35 37.29 959
4/23/2013 36.12 36.12 35.24 35.77 1612
4/22/2013 35.57 35.98 35.25 35.95 1078
4/19/2013 35.15 35.75 34.63 35.41 918
4/18/2013 34.81 34.81 34.30 34.44 1055
4/17/2013 35.50 35.60 35.00 35.25 1388
4/16/2013 36.65 36.85 36.51 36.81 612
4/15/2013 36.18 36.33 35.84 35.89 1837
4/12/2013 36.68 36.97 36.54 36.97 1272
4/11/2013 38.03 38.28 37.82 38.06 636
4/10/2013 37.94 38.00 37.64 37.80 1146
4/9/2013 37.51 38.04 37.28 37.86 990
4/8/2013 38.25 38.48 38.17 38.42 1156
4/5/2013 37.71 38.02 37.53 37.99 632
4/4/2013 38.06 38.30 37.82 38.30 477
4/3/2013 38.27 38.53 38.05 38.20 1094
4/2/2013 38.12 38.25 37.89 38.07 1587
4/1/2013 37.58 37.96 37.58 37.76 715
3/28/2013 37.82 38.15 37.69 37.79 469
3/27/2013 37.48 38.00 37.28 37.91 879
3/26/2013 38.31 38.43 38.11 38.29 483
3/25/2013 38.96 38.96 37.87 38.12 1186
3/22/2013 38.82 39.09 38.55 38.90 2876
3/21/2013 37.67 38.35 37.56 38.18 1008
3/20/2013 39.03 39.13 38.53 38.53 1532
3/19/2013 39.50 39.53 38.75 38.97 1202
3/18/2013 38.99 40.01 38.90 39.33 1222
3/15/2013 39.96 40.00 39.31 39.85 1153
3/14/2013 40.30 40.73 40.27 40.68 870
3/13/2013 41.00 41.48 40.76 41.38 526
3/12/2013 41.41 41.54 41.00 41.18 985
3/11/2013 41.22 41.75 41.22 41.70 628
3/8/2013 42.16 42.16 41.43 41.83 700
3/7/2013 42.05 42.37 42.00 42.27 620
3/6/2013 41.44 41.55 41.15 41.33 410
3/5/2013 40.95 41.10 40.75 40.83 1923
3/4/2013 39.77 40.08 39.70 39.92 413
3/1/2013 39.88 40.33 39.69 40.33 1096
2/28/2013 41.28 41.55 41.17 41.30 499
2/27/2013 40.52 41.57 40.42 41.31 528
2/26/2013 40.59 40.65 39.89 40.30 596
2/25/2013 41.77 41.78 39.70 39.76 1462
2/22/2013 42.01 42.45 41.22 41.86 1931
2/21/2013 44.31 44.31 43.94 44.08 644
2/20/2013 45.83 45.97 45.07 45.47 615
2/19/2013 45.48 45.84 45.39 45.75 813
2/15/2013 44.89 45.02 44.55 44.79 378
2/14/2013 44.91 45.03 44.75 45.03 4128
2/13/2013 46.19 46.34 45.78 45.91 511
2/12/2013 45.01 45.68 44.95 45.63 1116
2/11/2013 45.28 45.28 44.74 45.20 894
2/8/2013 45.31 45.47 45.10 45.15 177
2/7/2013 45.07 45.21 44.23 44.54 998
2/6/2013 44.36 45.00 44.34 45.00 550
2/5/2013 44.95 45.33 44.80 45.24 641
2/4/2013 46.42 46.43 45.52 45.64 909
2/1/2013 47.23 47.77 46.95 47.72 924
1/31/2013 46.43 46.61 46.24 46.35 514
1/30/2013 46.74 47.00 46.59 46.63 358
1/29/2013 46.62 46.81 46.50 46.60 241
1/28/2013 47.09 47.09 46.72 46.96 576
1/25/2013 45.70 46.78 45.70 46.72 593
1/24/2013 45.51 45.74 45.38 45.64 583
1/23/2013 45.34 45.67 45.28 45.56 554
1/22/2013 44.85 45.25 44.68 45.19 1099
1/18/2013 44.50 44.62 44.20 44.57 458
1/17/2013 44.33 44.37 44.10 44.25 781
1/16/2013 43.85 44.38 43.76 44.30 798
1/15/2013 43.62 44.30 43.50 44.25 1713
1/14/2013 44.32 44.32 43.99 44.24 729
1/11/2013 43.70 44.17 43.56 44.10 484
1/10/2013 42.60 42.84 42.38 42.73 1330
1/9/2013 41.65 42.07 41.54 42.05 1918
1/8/2013 42.72 42.72 42.26 42.36 535
1/7/2013 43.19 43.20 42.80 42.91 1197
1/4/2013 43.40 43.96 43.30 43.91 365
1/3/2013 43.75 44.15 43.75 43.80 483
1/2/2013 44.66 44.80 44.34 44.66 717
Marketplace
Trading Center