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 | -0.02 | -0.212314225053 | 9.42 | 9.49 | 9.03 | 432329 | 9.26544139 | DR |
| 4 | 0.31 | 3.4103410341 | 9.09 | 9.71 | 9.03 | 457158 | 9.28194211 | DR |
| 12 | -1.09 | -10.3908484271 | 10.49 | 10.5525 | 8.57 | 483042 | 9.34556665 | DR |
| 26 | -2.77 | -22.7608874281 | 12.17 | 12.59 | 8.57 | 407268 | 10.22180356 | DR |
| 52 | -3.74 | -28.4627092846 | 13.14 | 16.49 | 8.57 | 329931 | 11.63499228 | DR |
| 156 | -21.3796 | -69.4602918816 | 30.7796 | 31.79 | 8.57 | 330801 | 16.21419498 | DR |
| 260 | -9.96 | -51.4462809917 | 19.36 | 48.72 | 8.57 | 380232 | 22.99615248 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733955900 | 9.305 | 0.05 | 0.59 | 9.34 | 9.36 | 9.23 | 449147 |
| 1733869200 | 9.25 | 0.12 | 1.31 | 9.2899999 | 9.31 | 9.15 | 531686 |
| 1733782800 | 9.13 | 0.1 | 1.11 | 9.09 | 9.19 | 9.08 | 707629 |
| 1733523600 | 9.03 | 0.11 | 1.23 | 9.1 | 9.1199999 | 9 | 488832 |
| 1733437500 | 8.92 | 0.05 | 0.60 | 8.91 | 8.97 | 8.8699999 | 561729 |
| 1733350980 | 8.8666 | 0.17 | 1.91 | 8.89 | 8.9 | 8.82 | 813160 |
| 1733264700 | 8.7 | 0.05 | 0.58 | 8.71 | 8.72 | 8.63 | 766598 |
| 1733178180 | 8.6501 | -0.1 | -1.18 | 8.73 | 8.8 | 8.64 | 639660 |
| 1732918200 | 8.7535 | 0.08 | 0.96 | 8.7 | 8.77 | 8.6702 | 189630 |
| 1732746540 | 8.67 | 0.05 | 0.58 | 8.65 | 8.69 | 8.61 | 526016 |
| 1732660140 | 8.6199999 | -0.25 | -2.82 | 8.68 | 8.8699999 | 8.57 | 669872 |
| 1732573560 | 8.8699999 | 0.09 | 1.03 | 8.81 | 8.92 | 8.8 | 608146 |
| 1732314000 | 8.78 | 0.04 | 0.46 | 8.65 | 8.82 | 8.64 | 695345 |
| 1732227900 | 8.74 | -0.14 | -1.58 | 8.73 | 8.78 | 8.6901 | 566115 |
| 1732141740 | 8.88 | -0.14 | -1.55 | 8.85 | 8.88 | 8.8 | 585419 |
| 1732054800 | 9.02 | -0.1 | -1.10 | 8.94 | 9.11 | 8.92 | 657699 |
| 1731968640 | 9.1199999 | -0.01 | -0.11 | 9.05 | 9.17 | 9 | 746316 |
| 1731709260 | 9.13 | 0.1 | 1.11 | 9.14 | 9.14 | 9.07 | 372149 |
| 1731622800 | 9.03 | 0.09 | 1.01 | 9.0501 | 9.1 | 9 | 554988 |
| 1731536760 | 8.94 | -0.22 | -2.40 | 8.96 | 9.1 | 8.834 | 728123 |
| 1731450480 | 9.16 | -0.16 | -1.72 | 9.23 | 9.25 | 9.11 | 467639 |
| 1731363600 | 9.32 | -0 | -0.04 | 9.34 | 9.38 | 9.27 | 359415 |
| 1731104400 | 9.3234999 | -0.34 | -3.48 | 9.33 | 9.34 | 9.25 | 446395 |
| 1731018540 | 9.66 | 0.36 | 3.92 | 9.69 | 9.7 | 9.6 | 579838 |
| 1730931600 | 9.2955 | -0.55 | -5.63 | 9.21 | 9.775 | 9.1 | 664403 |
| 1730845680 | 9.85 | -0.01 | -0.10 | 9.83 | 9.895 | 9.7899999 | 276756 |
| 1730759160 | 9.86 | 0.05 | 0.51 | 9.9301 | 9.96 | 9.84 | 259483 |
| 1730496420 | 9.81 | -0.09 | -0.91 | 9.95 | 9.95 | 9.8 | 252887 |
| 1730409780 | 9.9 | -0.25 | -2.46 | 9.94 | 9.99 | 9.8 | 361741 |
| 1730323500 | 10.15 | 0.26 | 2.63 | 10.07 | 10.33 | 10.03 | 398554 |
| 1730237280 | 9.89 | -0.42 | -4.07 | 10.12 | 10.16 | 9.85 | 986388 |
| 1730150880 | 10.31 | -0.11 | -1.06 | 10.19 | 10.36 | 9.765 | 402541 |
| 1729891500 | 10.42 | -0.07 | -0.62 | 10.51 | 10.51 | 10.41 | 260110 |
| 1729805160 | 10.485 | 0.26 | 2.59 | 10.54 | 10.5525 | 10.44 | 277108 |
| 1729718940 | 10.22 | -0.09 | -0.87 | 10.32 | 10.34 | 10.2 | 363786 |
| 1729632300 | 10.31 | 0.11 | 1.08 | 10.27 | 10.34 | 10.235 | 341057 |
| 1729545600 | 10.2 | -0.15 | -1.45 | 10.295 | 10.32 | 10.18 | 382839 |
| 1729286400 | 10.35 | 0.17 | 1.67 | 10.42 | 10.45 | 10.342 | 363055 |
| 1729200000 | 10.18 | -0.09 | -0.88 | 10.2201 | 10.25 | 10.15 | 427953 |
| 1729113960 | 10.27 | -0.1 | -0.96 | 10.33 | 10.365 | 10.27 | 631972 |
| 1729027680 | 10.37 | -0.08 | -0.77 | 10.4 | 10.44 | 10.36 | 268657 |
| 1728941220 | 10.45 | -0.09 | -0.85 | 10.49 | 10.54 | 10.44 | 362166 |
| 1728681900 | 10.54 | -0.09 | -0.85 | 10.5325 | 10.6198 | 10.51 | 305391 |
| 1728595560 | 10.63 | -0.05 | -0.47 | 10.69 | 10.72 | 10.62 | 429306 |
| 1728508800 | 10.68 | 0.03 | 0.28 | 10.68 | 10.7397 | 10.66 | 152203 |
| 1728422580 | 10.65 | -0.07 | -0.65 | 10.695 | 10.72 | 10.58 | 254727 |
| 1728336000 | 10.72 | -0.06 | -0.56 | 10.76 | 10.82 | 10.7 | 395128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
