Volkswagen AG (PK) (VWAPY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.14424951267 | 10.26 | 10.51 | 10.03 | 141043 | 10.22442939 | DR |
| 4 | -0.36 | -3.32103321033 | 10.84 | 10.84 | 9.68 | 330141 | 10.19179957 | DR |
| 12 | -0.75 | -6.678539626 | 11.23 | 11.82 | 9.68 | 959748 | 10.31674641 | DR |
| 26 | -2.28 | -17.868338558 | 12.76 | 13.9225 | 9.68 | 552144 | 10.71285541 | DR |
| 52 | -1.41 | -11.8587047939 | 11.89 | 13.9225 | 9.68 | 406771 | 11.05822095 | DR |
| 156 | -11.77 | -52.8988764045 | 22.25 | 24.057 | 9.68 | 396101 | 13.56060785 | DR |
| 260 | -6.29 | -37.5074537865 | 16.77 | 32.31 | 8.56 | 291029 | 14.86236011 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 10.48 | 0.23 | 2.24 | 10.48 | 10.51 | 10.44 | 134031 |
| 1727126940 | 10.25 | 0.17 | 1.69 | 10.205 | 10.28 | 10.18 | 106463 |
| 1726867200 | 10.08 | -0.27 | -2.61 | 10.13 | 10.375 | 10.03 | 205928 |
| 1726781220 | 10.35 | 0.09 | 0.88 | 10.45 | 10.4702 | 10.28 | 229834 |
| 1726694460 | 10.26 | 0.09 | 0.88 | 10.29 | 10.37 | 10.23 | 78121 |
| 1726608240 | 10.17 | 0.05 | 0.49 | 10.26 | 10.3065 | 10.16 | 84871 |
| 1726521720 | 10.12 | -0.05 | -0.49 | 10.12 | 10.13 | 10.07 | 659728 |
| 1726262940 | 10.17 | 0.27 | 2.73 | 10.17 | 10.265 | 10.14 | 278544 |
| 1726176540 | 9.9 | 0.05 | 0.51 | 9.82 | 9.9 | 9.795 | 1029635 |
| 1726090140 | 9.85 | 0.08 | 0.82 | 9.83 | 9.88 | 9.72 | 397382 |
| 1726003500 | 9.77 | -0.31 | -3.04 | 9.7899999 | 10 | 9.68 | 625278 |
| 1725917160 | 10.076 | -0.06 | -0.63 | 10.04 | 10.14 | 10 | 319817 |
| 1725658020 | 10.14 | -0.35 | -3.34 | 10.28 | 10.335 | 10.09 | 327351 |
| 1725571440 | 10.49 | 0.02 | 0.19 | 10.55 | 10.6 | 10.43 | 120927 |
| 1725485040 | 10.47 | -0.06 | -0.57 | 10.41 | 10.5 | 10.4 | 413553 |
| 1725398880 | 10.53 | -0.07 | -0.66 | 10.64 | 10.675 | 10.5 | 443345 |
| 1725053340 | 10.6 | 0.01 | 0.09 | 10.6 | 10.63 | 10.56 | 233343 |
| 1724966400 | 10.59 | -0.06 | -0.56 | 10.62 | 10.6457 | 10.5525 | 172476 |
| 1724880360 | 10.65 | -0.15 | -1.39 | 10.65 | 10.69 | 10.61 | 84510 |
| 1724794080 | 10.8 | 0.02 | 0.19 | 10.84 | 10.84 | 10.74 | 461576 |
| 1724707740 | 10.78 | -0.02 | -0.19 | 10.785 | 10.785 | 10.73 | 89692 |
| 1724448480 | 10.8 | 0.15 | 1.36 | 10.71 | 10.86 | 10.71 | 114985 |
| 1724362140 | 10.655 | -0.1 | -0.88 | 10.69 | 10.69 | 10.622 | 162416 |
| 1724275380 | 10.75 | 0.14 | 1.32 | 10.71 | 10.75 | 10.678 | 86931 |
| 1724188800 | 10.61 | -0.01 | -0.09 | 10.57 | 10.65 | 10.56 | 106616 |
| 1724102880 | 10.62 | 0.16 | 1.53 | 10.64 | 10.7 | 10.58 | 418331 |
| 1723843740 | 10.46 | 0.12 | 1.16 | 10.41 | 10.46 | 10.4 | 100197 |
| 1723756860 | 10.34 | 0.18 | 1.77 | 10.33 | 10.39 | 10.33 | 323304 |
| 1723670820 | 10.16 | -0.01 | -0.10 | 10.24 | 10.2425 | 10.13 | 151293 |
| 1723584360 | 10.17 | 0.02 | 0.20 | 10.1 | 10.21 | 10.09 | 313540 |
| 1723497900 | 10.15 | -0.06 | -0.59 | 10.16 | 10.24 | 10.11 | 172912 |
| 1723238400 | 10.21 | -0.06 | -0.58 | 10.22 | 10.25 | 10.18 | 987840 |
| 1723152000 | 10.27 | 0.11 | 1.08 | 10.18 | 10.28 | 10.15 | 442243 |
| 1723065720 | 10.16 | 0.06 | 0.64 | 10.32 | 10.35 | 10.13 | 15503454 |
| 1722979800 | 10.095 | -0.12 | -1.13 | 10.08 | 10.18 | 10.06 | 9740645 |
| 1722893340 | 10.21 | -0.31 | -2.95 | 10.17 | 10.35 | 10.08 | 10173523 |
| 1722634140 | 10.52 | -0.09 | -0.85 | 10.53 | 10.56 | 10.46 | 5539427 |
| 1722547620 | 10.61 | -0.47 | -4.24 | 10.82 | 11 | 10.4275 | 367975 |
| 1722461340 | 11.08 | -0.16 | -1.42 | 11.1 | 11.16 | 11.035 | 559674 |
| 1722374820 | 11.24 | -0.04 | -0.35 | 11.24 | 11.27 | 11.18 | 138875 |
| 1722288180 | 11.28 | -0.08 | -0.70 | 11.22 | 11.3 | 11.2 | 320175 |
| 1722029100 | 11.36 | 0.11 | 0.98 | 11.39 | 11.412 | 11.32 | 178690 |
| 1721942400 | 11.25 | -0.05 | -0.44 | 11.16 | 11.37 | 11.135 | 167348 |
| 1721856480 | 11.3 | -0.08 | -0.70 | 11.37 | 11.4099 | 11.27 | 250578 |
| 1721770140 | 11.38 | -0.22 | -1.90 | 11.39 | 11.4325 | 11.32 | 174396 |
| 1721683740 | 11.6 | 0.16 | 1.40 | 11.57 | 11.6 | 11.53 | 220702 |
| 1721424180 | 11.44 | -0.18 | -1.55 | 11.46 | 11.48 | 11.4125 | 108340 |
| 1721337960 | 11.62 | 0.03 | 0.26 | 11.68 | 11.716 | 11.61 | 141719 |
| 1721251320 | 11.59 | -0.02 | -0.17 | 11.58 | 11.62 | 11.56 | 121100 |
| 1721164920 | 11.61 | -0.13 | -1.07 | 11.55 | 11.64 | 11.5301 | 142791 |
| 1721078940 | 11.736 | -0.02 | -0.20 | 11.75 | 11.78 | 11.7 | 255391 |
| 1720819200 | 11.76 | 0.16 | 1.38 | 11.72 | 11.82 | 11.72 | 217829 |
| 1720733280 | 11.6 | 0.13 | 1.13 | 11.62 | 11.67 | 11.57 | 142763 |
| 1720646880 | 11.47 | 0.18 | 1.59 | 11.4899 | 11.528 | 11.45 | 139107 |
| 1720560540 | 11.29 | -0.23 | -2.00 | 11.44 | 11.55 | 11.257 | 216250 |
| 1720473600 | 11.52 | -0.02 | -0.17 | 11.56 | 11.57 | 11.5 | 399684 |
| 1720214640 | 11.54 | 0.06 | 0.52 | 11.62 | 11.62 | 11.48 | 371249 |
| 1720041000 | 11.48 | 0.16 | 1.41 | 11.45 | 11.52 | 11.44 | 100415 |
| 1719955740 | 11.32 | -0.03 | -0.26 | 11.23 | 11.34 | 11.2 | 228812 |
| 1719868980 | 11.35 | 0.11 | 0.93 | 11.42 | 11.44 | 11.31 | 246167 |
| 1719610020 | 11.245 | 0.11 | 1.03 | 11.2 | 11.2625 | 11.19 | 525264 |
| 1719523200 | 11.13 | -0.04 | -0.36 | 11.155 | 11.19 | 11.06 | 343636 |
| 1719437040 | 11.17 | -0.22 | -1.93 | 11.02 | 11.21 | 10.99 | 1160318 |
| 1719350880 | 11.39 | 0.08 | 0.71 | 11.37 | 11.39 | 11.31 | 567207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
