Volkswagen Ag Repstg Pref Shs ADR (OP: VWAPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.31	15.53	15.31	15.46	101,200	-0.43(-2.71%)
May 30, 2019	15.85	15.94	15.83	15.89	45,581	-0.07(-0.47%)
May 29, 2019	15.87	16.00	15.84	15.96	84,834	-0.07(-0.41%)
May 28, 2019	16.30	16.30	15.99	16.03	43,451	+0.04(+0.25%)
May 24, 2019	15.99	16.02	15.91	15.99	65,500	+0.17(+1.07%)
May 23, 2019	15.67	15.86	15.63	15.82	62,860	-0.11(-0.69%)
May 22, 2019	15.99	16.04	15.93	15.93	58,394	-0.20(-1.25%)
May 21, 2019	16.06	16.20	16.00	16.13	50,963	+0.01(+0.04%)
May 20, 2019	16.05	16.17	16.00	16.12	45,136	-0.18(-1.07%)
May 17, 2019	16.32	16.41	16.26	16.30	260,500	-0.14(-0.85%)
May 16, 2019	16.44	16.58	16.41	16.44	50,216	-0.24(-1.47%)
May 15, 2019	16.03	16.84	15.92	16.68	50,988	-0.02(-0.09%)
May 14, 2019	16.46	16.93	16.46	16.70	57,094	-0.15(-0.89%)
May 13, 2019	16.55	16.90	16.39	16.85	69,075	-0.23(-1.35%)
May 10, 2019	16.93	17.17	16.72	17.08	33,300	-0.12(-0.71%)
May 09, 2019	16.79	17.22	16.78	17.20	56,839	-0.11(-0.62%)
May 08, 2019	17.14	17.35	17.09	17.31	44,498	+0.25(+1.47%)
May 07, 2019	17.25	17.25	17.01	17.06	43,959	-0.69(-3.89%)
May 06, 2019	17.28	17.75	17.28	17.75	102,584	-0.21(-1.17%)
May 03, 2019	17.92	17.97	17.84	17.96	62,400	+0.06(+0.34%)
May 02, 2019	18.15	18.15	17.81	17.90	159,296	+0.74(+4.31%)
May 01, 2019	17.35	17.45	17.16	17.16	41,514	-0.22(-1.27%)
Apr 30, 2019	17.33	17.45	17.20	17.38	33,496	-0.08(-0.46%)
Apr 29, 2019	17.31	17.46	17.29	17.46	66,103	+0.12(+0.72%)
Apr 26, 2019	17.27	17.36	17.24	17.34	21,900	+0.04(+0.23%)
Apr 25, 2019	17.29	17.33	17.19	17.30	66,881	-0.23(-1.31%)
Apr 24, 2019	17.51	17.61	17.40	17.52	36,947	-0.41(-2.29%)
Apr 23, 2019	17.99	18.01	17.86	17.93	36,605	-0.48(-2.58%)
Apr 22, 2019	18.34	18.49	18.33	18.41	20,846	+0.04(+0.22%)
Apr 18, 2019	18.30	18.39	18.21	18.37	93,100	+0.15(+0.80%)
Apr 17, 2019	18.20	18.23	18.13	18.22	42,711	+0.56(+3.19%)
Apr 16, 2019	17.66	17.72	17.59	17.66	109,799	+0.21(+1.20%)
Apr 15, 2019	17.45	17.48	17.39	17.45	627,045	+0.16(+0.95%)
Apr 12, 2019	17.32	17.32	17.18	17.29	33,700	+0.36(+2.10%)
Apr 11, 2019	16.84	16.98	16.84	16.93	48,620	+0.33(+1.99%)
Apr 10, 2019	16.48	16.65	16.47	16.60	78,150	+0.02(+0.12%)
Apr 09, 2019	16.56	16.69	16.55	16.58	34,161	-0.16(-0.93%)
Apr 08, 2019	16.77	16.78	16.70	16.73	41,297	+0.52(+3.24%)
Apr 05, 2019	16.67	16.67	16.06	16.21	70,500	-0.57(-3.40%)
Apr 04, 2019	16.76	16.88	16.71	16.78	63,288	+0.13(+0.78%)
Apr 03, 2019	16.68	16.74	16.58	16.65	44,597	+0.24(+1.49%)
Apr 02, 2019	16.31	16.43	16.25	16.41	83,291	+0.20(+1.23%)
Apr 01, 2019	16.09	16.22	16.09	16.20	85,235	+0.48(+3.05%)
Mar 29, 2019	15.70	15.76	15.65	15.72	58,200	+0.17(+1.09%)
Mar 28, 2019	15.55	15.59	15.43	15.55	62,185	-0.10(-0.64%)
Mar 27, 2019	15.73	15.73	15.47	15.65	60,396	+0.06(+0.42%)
Mar 26, 2019	15.62	15.68	15.55	15.59	73,919	-0.19(-1.20%)
Mar 25, 2019	15.71	15.81	15.66	15.78	46,373	+0.09(+0.61%)
Mar 22, 2019	15.96	15.96	15.61	15.69	69,600	-0.60(-3.68%)
Mar 21, 2019	16.25	16.32	16.18	16.29	58,002	-0.22(-1.33%)
Mar 20, 2019	16.25	16.60	16.25	16.50	29,125	-0.16(-0.93%)
Mar 19, 2019	16.87	16.89	16.43	16.66	144,342	+0.15(+0.91%)
Mar 18, 2019	16.35	16.54	16.33	16.51	80,773	+0.27(+1.68%)
Mar 15, 2019	16.31	16.32	16.12	16.24	348,500	+0.06(+0.39%)
Mar 14, 2019	16.27	16.32	16.10	16.18	44,210	-0.29(-1.79%)
Mar 13, 2019	16.31	16.48	16.25	16.47	41,644	+0.22(+1.39%)
Mar 12, 2019	16.35	16.36	16.10	16.25	32,267	-0.27(-1.61%)
Mar 11, 2019	16.42	16.52	16.35	16.51	40,135	-0.02(-0.12%)
Mar 08, 2019	16.35	16.54	16.35	16.53	42,800	-0.11(-0.66%)
Mar 07, 2019	16.76	16.79	16.59	16.64	34,902	-0.49(-2.86%)
Mar 06, 2019	17.20	17.24	17.09	17.13	44,247	-0.27(-1.55%)
Mar 05, 2019	17.34	17.40	17.20	17.40	79,640	-0.01(-0.06%)
Mar 04, 2019	17.51	17.51	17.29	17.41	25,191	-0.08(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.