Volkswagen AG (PK) (VWAGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 5.89254766031 | 11.54 | 12.41 | 11.5 | 337724 | 11.98322301 | DR |
| 4 | 2.27 | 22.8140703518 | 9.95 | 12.41 | 9.9 | 274561 | 11.23520492 | DR |
| 12 | 2.83 | 30.1384451544 | 9.39 | 12.41 | 9.03 | 279819 | 10.18527468 | DR |
| 26 | 1.73 | 16.4918970448 | 10.49 | 12.41 | 8.57 | 369138 | 9.87060899 | DR |
| 52 | -2.56 | -17.3207036536 | 14.78 | 16.49 | 8.57 | 323943 | 11.12477523 | DR |
| 156 | -10.84 | -47.0078057242 | 23.06 | 26.75 | 8.57 | 317637 | 15.07267264 | DR |
| 260 | -1.45 | -10.6071689832 | 13.67 | 48.72 | 8.57 | 383953 | 22.79236408 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 12.22 | 0.19 | 1.58 | 12.19 | 12.41 | 11.81 | 331274 |
| 1741641600 | 12.03 | -0.02 | -0.17 | 12.14 | 12.24 | 11.98 | 327429 |
| 1741386000 | 12.05 | 0.09 | 0.75 | 11.93 | 12.15 | 11.91 | 209269 |
| 1741300140 | 11.96 | 0.29 | 2.49 | 12 | 12.12 | 11.9 | 514885 |
| 1741213440 | 11.67 | 0.62 | 5.61 | 11.54 | 11.77 | 11.5 | 305761 |
| 1741126800 | 11.05 | -0.21 | -1.87 | 10.93 | 11.28 | 10.81 | 234206 |
| 1741040760 | 11.26 | 0.25 | 2.27 | 11.56 | 11.69 | 11.13 | 260690 |
| 1740781260 | 11.01 | 0.03 | 0.23 | 11.16 | 11.17 | 10.9 | 209739 |
| 1740695340 | 10.985 | -0.24 | -2.09 | 11.065 | 11.11 | 10.97 | 235384 |
| 1740608400 | 11.22 | -0.05 | -0.44 | 11.27 | 11.4 | 11.18 | 315674 |
| 1740522480 | 11.27 | 0.42 | 3.87 | 11.13 | 11.37 | 11.06 | 418635 |
| 1740435600 | 10.85 | 0.35 | 3.33 | 10.87 | 10.9225 | 10.81 | 216709 |
| 1740176400 | 10.5 | -0.08 | -0.76 | 10.64 | 10.66 | 10.5 | 166099 |
| 1740090480 | 10.58 | 0.05 | 0.48 | 10.56 | 10.61 | 10.52 | 111135 |
| 1740003960 | 10.5298 | -0.32 | -2.95 | 10.53 | 10.58 | 10.488 | 215515 |
| 1739917740 | 10.85 | 0.01 | 0.09 | 10.79 | 10.87 | 10.79 | 185766 |
| 1739572020 | 10.84 | 0.26 | 2.46 | 10.92 | 10.95 | 10.78 | 314743 |
| 1739485320 | 10.58 | 0.49 | 4.86 | 10.56 | 10.7 | 10.125 | 477059 |
| 1739398920 | 10.09 | 0.1 | 1.00 | 9.95 | 10.12 | 9.9 | 166686 |
| 1739312940 | 9.99 | -0.07 | -0.70 | 9.82 | 9.99 | 9.78 | 143406 |
| 1739226000 | 10.06 | 0.09 | 0.90 | 10.02 | 10.1 | 9.99 | 283891 |
| 1738967160 | 9.97 | -0.03 | -0.30 | 10.15 | 10.15 | 9.888 | 207931 |
| 1738880400 | 10 | 0.08 | 0.81 | 10.1 | 10.24 | 9.94 | 307006 |
| 1738794000 | 9.92 | -0.12 | -1.20 | 9.8 | 9.94 | 9.789 | 123648 |
| 1738708080 | 10.04 | 0.11 | 1.11 | 9.9701 | 10.1 | 9.97 | 132497 |
| 1738621740 | 9.93 | -0.41 | -3.97 | 9.77 | 10.18 | 9.71 | 289033 |
| 1738362000 | 10.34 | -0.08 | -0.77 | 10.41 | 10.55 | 10.34 | 200870 |
| 1738276080 | 10.42 | 0.09 | 0.87 | 10.46 | 10.486 | 10.4 | 179010 |
| 1738189740 | 10.33 | -0.18 | -1.71 | 10.41 | 10.49 | 10.294 | 220248 |
| 1738103280 | 10.51 | -0.11 | -1.04 | 10.54 | 10.61 | 10.36 | 243686 |
| 1738016820 | 10.6203 | 0.25 | 2.41 | 10.57 | 10.66 | 10.55 | 297211 |
| 1737757440 | 10.37 | 0.15 | 1.47 | 10.43 | 10.45 | 10.37 | 259632 |
| 1737671220 | 10.22 | 0.25 | 2.46 | 10.17 | 10.23 | 10.13 | 217335 |
| 1737584640 | 9.975 | -0.11 | -1.04 | 10.03 | 10.04 | 9.96 | 233001 |
| 1737498540 | 10.08 | 0.31 | 3.17 | 9.95 | 10.08 | 9.8699999 | 258399 |
| 1737152880 | 9.77 | 0.07 | 0.72 | 9.77 | 9.8425 | 9.75 | 109324 |
| 1737066420 | 9.7 | -0.08 | -0.82 | 9.73 | 9.76 | 9.685 | 152437 |
| 1736979720 | 9.78 | 0.16 | 1.66 | 9.76 | 9.835 | 9.711 | 172576 |
| 1736893380 | 9.6199999 | 0.19 | 2.01 | 9.57 | 9.63 | 9.53 | 242417 |
| 1736806800 | 9.43 | -0.03 | -0.32 | 9.47 | 9.48 | 9.38 | 291808 |
| 1736547720 | 9.46 | 0.12 | 1.28 | 9.49 | 9.6 | 9.255 | 218761 |
| 1736375340 | 9.34 | -0.06 | -0.64 | 9.33 | 9.36 | 9.2726 | 179735 |
| 1736288940 | 9.4 | 0 | 0.00 | 9.5 | 9.53 | 9.38 | 241345 |
| 1736202360 | 9.4 | 0.3 | 3.30 | 9.43 | 9.59 | 9.35 | 367553 |
| 1735942980 | 9.1 | 0.02 | 0.22 | 9.06 | 9.1 | 9.03 | 211315 |
| 1735856700 | 9.08 | -0.23 | -2.47 | 9.22 | 9.23 | 9.03 | 307209 |
| 1735683960 | 9.31 | -0.05 | -0.53 | 9.36 | 9.45 | 9.27 | 451224 |
| 1735597740 | 9.36 | -0.07 | -0.74 | 9.42 | 9.48 | 9.36 | 759567 |
| 1735338000 | 9.43 | 0.14 | 1.51 | 9.44 | 9.49 | 9.38 | 427285 |
| 1735252020 | 9.2899999 | -0.02 | -0.21 | 9.3 | 9.3699999 | 9.2 | 436212 |
| 1735078200 | 9.31 | 0.02 | 0.22 | 9.26 | 9.31 | 9.07 | 171743 |
| 1734992400 | 9.2899999 | -0.12 | -1.28 | 9.13 | 9.3 | 9.09 | 415856 |
| 1734733200 | 9.41 | 0.26 | 2.84 | 9.4 | 9.71 | 9.145 | 465185 |
| 1734646800 | 9.15 | -0.07 | -0.76 | 9.3699999 | 9.3699999 | 9.15 | 489036 |
| 1734560940 | 9.22 | -0.1 | -1.07 | 9.39 | 9.44 | 9.16 | 466006 |
| 1734474360 | 9.32 | 0.04 | 0.43 | 9.23 | 9.35 | 9.1199999 | 469818 |
| 1734388140 | 9.28 | -0.13 | -1.38 | 9.23 | 9.31 | 9.135 | 622172 |
| 1734128940 | 9.41 | 0.08 | 0.86 | 9.51 | 9.53 | 9.26 | 551740 |
| 1734042480 | 9.33 | 0.03 | 0.27 | 9.2899999 | 9.38 | 9.25 | 296006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
