La bourse est fermée

Volkswagen AG (VLKAF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
328,05-2,95 (-0,89 %)
À la clôture : 3:36PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 2021325,70331,00325,00328,05328,052 400
23 juil. 20215.651 Dividende
22 juil. 2021339,85339,85328,50331,00325,351 800
21 juil. 2021329,60338,82329,60338,00332,23700
20 juil. 2021320,10324,60319,80324,00318,472 800
19 juil. 2021325,95325,95315,20320,86315,384 800
16 juil. 2021334,20346,40327,64328,10322,501 300
15 juil. 2021335,00340,65332,99333,75328,05700
14 juil. 2021341,00341,78336,99341,40335,57500
13 juil. 2021345,00345,00335,15337,51331,751 100
12 juil. 2021335,00345,00335,00342,00336,162 100
09 juil. 2021320,00335,00320,00332,99327,312 100
08 juil. 2021315,00318,65310,28315,82310,432 700
07 juil. 2021322,30332,65321,45326,50320,931 600
06 juil. 2021324,05335,00320,10323,92318,391 400
02 juil. 2021332,40333,44330,06333,28327,59300
01 juil. 2021325,65333,91325,65332,00326,331 200
30 juin 2021317,50335,20317,50328,50322,891 800
29 juin 2021330,00340,00330,00337,89332,122 400
28 juin 2021334,21343,00328,32330,00324,372 700
25 juin 2021339,00342,50335,00336,50330,76500
24 juin 2021339,00343,62337,54340,00334,201 500
23 juin 2021339,49345,00339,00339,30333,51800
22 juin 2021345,10345,10339,90344,99339,103 200
21 juin 2021340,50357,00340,50352,25346,241 600
18 juin 2021342,50346,10338,00340,00334,201 300
17 juin 2021350,00352,28345,92347,00341,081 000
16 juin 2021353,00353,05343,35348,00342,062 500
15 juin 2021360,00360,25355,16359,59353,451 000
14 juin 2021360,00365,11357,84359,75353,61800
11 juin 2021356,86364,89356,86360,00353,85800
10 juin 2021361,10364,80357,40360,37354,221 300
09 juin 2021366,20374,03366,00367,80361,52700
08 juin 2021386,67386,67361,05367,70361,421 700
07 juin 2021373,94384,05373,94381,25374,741 000
04 juin 2021375,00377,94375,00375,95369,53400
03 juin 2021378,85378,85372,53374,00367,611 000
02 juin 2021373,10380,90373,10376,31369,893 600
01 juin 2021369,70369,70358,20365,85359,603 200
28 mai 2021355,75368,59355,75363,00356,803 100
27 mai 2021345,00357,00345,00354,80348,745 600
26 mai 2021340,00344,00338,00340,03334,221 000
25 mai 2021345,95345,95339,00341,00335,181 100
24 mai 2021337,67340,03335,82339,00333,211 900
21 mai 2021349,00349,00331,22335,82330,09800
20 mai 2021324,00332,00324,00332,00326,332 500
19 mai 2021306,00339,50306,00324,08318,552 100
18 mai 2021327,50328,00324,00326,00320,43400
17 mai 2021325,00327,93318,85327,50321,91600
14 mai 2021312,60324,25312,60322,50316,992 100
13 mai 2021306,00316,00306,00310,27304,971 000
12 mai 2021315,00315,00305,53306,00300,782 200
11 mai 2021309,96317,25297,50313,00307,661 600
10 mai 2021316,00325,00316,00319,00313,551 100
07 mai 2021304,90322,45304,90322,32316,824 200
06 mai 2021308,85319,64304,70313,69308,331 800
05 mai 2021304,55329,70304,55313,50308,151 600
04 mai 2021321,00321,00305,00307,60302,352 500
03 mai 2021319,40325,50319,40320,83315,351 300
30 avr. 2021320,70323,44316,00317,48312,062 900
29 avr. 2021331,51331,51320,01322,00316,509 300
28 avr. 2021334,25336,50331,47331,51325,852 300
27 avr. 2021334,00336,40331,68334,75329,033 400
26 avr. 2021345,25345,25332,54335,00329,283 300
23 avr. 2021323,50345,00323,50342,01336,172 300
22 avr. 2021341,00344,05335,00336,30330,561 800
21 avr. 2021338,00343,00330,00343,00337,143 400
20 avr. 2021350,00350,00340,50345,00339,114 400
19 avr. 2021356,00356,00346,79349,05343,092 300
16 avr. 2021344,80369,36344,80357,52351,423 500
15 avr. 2021335,50346,06335,50339,54333,741 600
14 avr. 2021333,47350,00332,00335,48329,758 500
13 avr. 2021347,47350,00338,25342,00336,1610 000
12 avr. 2021355,00355,13347,16348,00342,064 300
09 avr. 2021354,75360,00350,23351,30345,306 800
08 avr. 2021373,25373,25339,50358,25352,133 500
07 avr. 2021370,00383,00357,50362,05355,872 900
06 avr. 2021372,04374,80369,38371,00364,673 900
05 avr. 2021365,00372,00355,50372,00365,655 200
01 avr. 2021381,50381,50355,50355,50349,438 800
31 mars 2021377,00377,00355,00364,55358,3311 100
30 mars 2021355,00388,00350,50380,50374,0014 800
29 mars 2021335,50353,31328,00344,24338,367 200
26 mars 2021338,75339,00323,21327,25321,6611 300
25 mars 2021310,50339,00310,50329,50323,8719 100
24 mars 2021355,00361,00334,75334,75329,0324 300
23 mars 2021379,39379,39344,54361,00354,8417 700
22 mars 2021369,90397,50355,89384,07377,5139 400
19 mars 2021353,50365,00323,75342,24336,4037 400
18 mars 2021411,47424,50339,00359,00352,8756 900
17 mars 2021351,14480,00345,00421,20414,0170 700
16 mars 2021346,17350,00312,01322,80317,2954 700
15 mars 2021284,15307,55279,03296,80291,7313 100
12 mars 2021278,42278,42274,00277,92273,182 500
11 mars 2021281,88282,18276,83278,28273,538 300
10 mars 2021272,55296,00266,50288,99284,0610 700
09 mars 2021264,34268,09258,51268,09263,513 700
08 mars 2021264,65268,08257,05263,70259,201 800
05 mars 2021266,40266,40254,00255,50251,141 600
04 mars 2021256,50263,50256,50260,00255,562 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...