| Volkswagen A G Ord American Depositary Shares Add to My Watchlist | (OTCPK: VLKAY) |
| Volkswagen A G | 17.70 | - (+0.00%) | - |
| Historical Data for VLKAY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.47 | 17.90 | 17.47 | 34,256 | 17.70 | +0.35 +2.02% |
| 02/08/10 | 17.31 | 17.55 | 17.20 | 17,314 | 17.35 | -0.30 -1.70% |
| 02/05/10 | 17.73 | 17.80 | 17.02 | 57,621 | 17.65 | -0.75 -4.08% |
| 02/04/10 | 18.82 | 18.82 | 18.21 | 28,118 | 18.40 | -0.75 -3.92% |
| 02/03/10 | 19.09 | 19.34 | 18.98 | 25,992 | 19.15 | +0.30 +1.59% |
| 02/02/10 | 18.54 | 18.85 | 18.38 | 11,266 | 18.85 | +0.15 +0.80% |
| 02/01/10 | 18.35 | 18.70 | 18.20 | 23,258 | 18.70 | +0.90 +5.06% |
| 01/29/10 | 18.15 | 20.15 | 17.50 | 94,714 | 17.80 | -0.17 -0.95% |
| 01/28/10 | 18.66 | 18.66 | 17.83 | 36,450 | 17.97 | -0.83 -4.41% |
| 01/27/10 | 19.00 | 19.00 | 18.60 | 14,474 | 18.80 | -0.65 -3.34% |
| 01/26/10 | 19.10 | 19.45 | 18.91 | 19,062 | 19.45 | +0.14 +0.73% |
| 01/25/10 | 19.77 | 19.88 | 19.31 | 16,232 | 19.31 | -0.29 -1.48% |
| 01/22/10 | 20.00 | 20.15 | 19.50 | 86,723 | 19.60 | -0.40 -2.00% |
| 01/21/10 | 20.36 | 20.53 | 19.92 | 181,644 | 20.00 | -0.70 -3.38% |
| 01/20/10 | 20.86 | 20.91 | 20.28 | 21,183 | 20.70 | -0.15 -0.72% |
| 01/19/10 | 20.78 | 21.30 | 20.70 | 10,162 | 20.85 | -0.65 -3.02% |
| 01/18/10 | 21.50 | 21.50 | 21.50 | 0 | 21.50 | 0.00 0.00% |
| 01/15/10 | 21.14 | 21.60 | 20.73 | 27,276 | 21.50 | -0.10 -0.46% |
| 01/14/10 | 21.50 | 22.00 | 21.25 | 20,248 | 21.60 | -0.25 -1.14% |
| 01/13/10 | 21.75 | 22.00 | 21.43 | 17,752 | 21.85 | -0.20 -0.91% |
| 01/12/10 | 21.91 | 22.05 | 21.57 | 28,632 | 22.05 | -0.35 -1.56% |
| 01/11/10 | 22.32 | 22.40 | 22.00 | 17,916 | 22.40 | -0.05 -0.22% |
| 01/08/10 | 22.01 | 22.45 | 21.73 | 24,415 | 22.45 | +0.45 +2.05% |
| 01/07/10 | 21.73 | 22.00 | 21.50 | 8,391 | 22.00 | +0.50 +2.33% |
| 01/06/10 | 21.60 | 21.75 | 21.50 | 19,614 | 21.50 | -0.15 -0.69% |
| 01/05/10 | 21.61 | 21.85 | 21.43 | 10,304 | 21.65 | +0.15 +0.70% |
| 01/04/10 | 21.41 | 22.00 | 20.91 | 19,719 | 21.50 | -0.85 -3.80% |
| 01/01/10 | 22.35 | 22.35 | 22.35 | 0 | 22.35 | 0.00 0.00% |
| 12/31/09 | 22.05 | 22.45 | 22.05 | 13,585 | 22.35 | -0.01 -0.04% |
| 12/30/09 | 22.25 | 22.36 | 21.70 | 12,414 | 22.36 | +0.06 +0.27% |
| 12/29/09 | 22.34 | 22.41 | 22.23 | 15,483 | 22.30 | +0.14 +0.63% |
| 12/28/09 | 22.14 | 22.40 | 21.93 | 17,977 | 22.16 | -0.19 -0.85% |
| 12/25/09 | 22.35 | 22.40 | 22.10 | 28,430 | 22.35 | 0.00 0.00% |
| 12/24/09 | 22.35 | 22.40 | 22.10 | 28,430 | 22.35 | +0.40 +1.82% |
| 12/23/09 | 21.66 | 22.05 | 21.37 | 24,762 | 21.95 | +0.35 +1.62% |
| 12/22/09 | 21.45 | 21.68 | 21.13 | 11,969 | 21.60 | +0.20 +0.93% |
| 12/21/09 | 21.45 | 21.45 | 20.97 | 9,256 | 21.40 | -0.55 -2.51% |
| 12/18/09 | 22.86 | 22.86 | 21.75 | 23,680 | 21.95 | -1.15 -4.98% |
| 12/17/09 | 23.22 | 23.38 | 23.00 | 11,263 | 23.10 | -0.57 -2.41% |
| 12/16/09 | 23.20 | 23.82 | 23.20 | 5,803 | 23.67 | +0.27 +1.15% |
| 12/15/09 | 23.59 | 23.59 | 23.37 | 14,012 | 23.40 | -0.50 -2.09% |
| 12/14/09 | 23.95 | 23.95 | 23.80 | 13,693 | 23.90 | -0.15 -0.62% |
| 12/11/09 | 23.89 | 24.12 | 23.79 | 13,437 | 24.05 | +0.53 +2.25% |
| 12/10/09 | 23.95 | 23.95 | 23.47 | 12,385 | 23.52 | +0.04 +0.17% |
| 12/09/09 | 23.62 | 23.62 | 23.39 | 18,454 | 23.48 | +0.26 +1.12% |
| 12/08/09 | 23.60 | 23.60 | 23.17 | 20,616 | 23.22 | -0.93 -3.85% |
| 12/07/09 | 23.87 | 24.30 | 23.87 | 15,085 | 24.15 | +0.19 +0.79% |
| 12/04/09 | 24.72 | 24.72 | 23.71 | 15,291 | 23.96 | -0.29 -1.20% |
| 12/03/09 | 24.34 | 24.53 | 24.16 | 10,374 | 24.25 | +0.50 +2.11% |
| 12/02/09 | 24.52 | 24.55 | 23.70 | 38,545 | 23.75 | -0.90 -3.65% |
| \/ Download Data To Spreadsheet | ||||||
