Volkswagen Stock Price History (OTCMKTS:VLKAY)

Add to My Stocks
$30.12 $0.01 (0.04%) VLKAY stock closing price Mar 24, 2017 (Closing)

Volkswagen stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Volkswagen P/E ratio data for the stock. The Volkswagen stock price history chart shows that the stock price reached a high of 219.5 on 28 Oct, 2008, and a low of 15.96 on 28 Oct, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2430.1530.2230.0930.1268925177.180.32
2017-03-2329.9730.2229.8130.11192669177.110.32
2017-03-2229.9630.3029.9130.30113028178.240.32
2017-03-2130.4030.4029.6029.67233058174.530.31
2017-03-2030.1330.1930.1030.15156681177.350.32
2017-03-1730.2930.3430.1730.30116888178.240.32
2017-03-1630.7530.9530.6630.9081858181.740.33
2017-03-1530.3930.8730.3530.79111956181.120.33
2017-03-1431.0831.1830.6430.7074470180.590.33
2017-03-1330.8931.1630.8631.08119382182.820.33
2017-03-1030.5830.7430.4530.6783553180.410.33
2017-03-0930.4330.5830.2230.32175422178.350.32
2017-03-0830.8430.8530.5230.5584397179.710.32
2017-03-0730.8530.9730.7930.8647076181.500.33
2017-03-0630.9530.9930.6530.85475898181.470.33
2017-03-0331.1831.2731.0331.2160047183.590.33
2017-03-0231.0231.1030.8730.9285872181.880.33
2017-03-0130.9331.0430.9230.97105285182.180.33
2017-02-2830.4630.5330.2530.35162206178.530.32
2017-02-2730.4830.7830.4830.76197323180.940.33
2017-02-2430.6831.0130.5530.59180923179.940.32
2017-02-2331.1231.1530.8330.91136093181.820.33
2017-02-2230.4730.8030.4330.78174573181.030.33
2017-02-2130.8931.3230.8431.31181173184.180.33
2017-02-1730.6930.9030.6430.87267113181.590.33
2017-02-1631.3931.6131.3631.52323423185.410.33
2017-02-1531.3531.7331.3131.7394590186.650.34
2017-02-1431.8131.9231.7131.8865623187.530.34
2017-02-1331.7231.8131.6631.71109952186.530.34
2017-02-1031.0331.2330.9731.1643459183.290.33
2017-02-0930.5030.7830.4830.67102931180.410.33
2017-02-0830.6930.9130.4630.9168430181.820.33
2017-02-0731.3231.3831.1531.2391205183.710.33
2017-02-0631.1931.4031.1831.30109930184.120.33
2017-02-0332.1132.2532.0532.1444320189.040.34
2017-02-0231.9432.1131.9231.93117232187.820.34
2017-02-0132.2932.3932.0032.2264233189.530.34
2017-01-3132.5332.6031.9232.09196362188.770.34
2017-01-3032.0132.1031.7931.90217387187.650.34
2017-01-2732.7932.8132.6232.7099798192.320.35
2017-01-2633.2433.4033.1333.28121537195.770.35
2017-01-2533.6133.7533.4133.74396084198.470.36
2017-01-2433.1833.6333.1533.59380142197.590.36
2017-01-2332.9033.2732.8033.25331536195.590.35
2017-01-2031.6931.9731.6231.9670266188.020.34
2017-01-1931.6731.7431.5131.70139508186.450.34
2017-01-1831.5131.5731.3131.32103101184.240.33
2017-01-1731.5631.7531.3531.51175410185.350.33
2017-01-160.000.000.0032.070N/AN/A
2017-01-1332.2032.2832.0132.07154822188.650.34
2017-01-1232.4832.5331.7032.36302964190.370.34
2017-01-1131.7932.8031.7232.74374130192.560.35
2017-01-1031.2031.5531.1831.46203120185.060.33
2017-01-0930.9531.3430.7531.33490449184.290.33
2017-01-0629.9930.2529.9530.04156419176.680.32
2017-01-0530.2330.3830.1830.25204475177.940.32
2017-01-0429.4329.7729.3529.69114114174.650.31
2017-01-0329.9930.0029.6429.78261520175.180.32
2017-01-020.000.000.0028.690N/AN/A
2016-12-3028.9429.0928.6528.6975989168.740.30
2016-12-2928.8928.9628.7028.79156109169.350.31
2016-12-2829.3529.3929.0529.07235508171.000.31
2016-12-2729.5329.6029.4529.4951443173.470.31
2016-12-260.000.000.0029.550N/AN/A
2016-12-2329.7629.8829.5129.5559065173.790.31
2016-12-2230.0930.1329.8629.90176036175.880.32
2016-12-2129.8230.0029.8029.95780881176.180.32
2016-12-2029.2329.3929.0229.05198054170.880.31
2016-12-1929.0829.1428.8828.98127537170.470.31
2016-12-1629.0329.1928.9729.11111554171.220.31
2016-12-1528.5928.7328.5428.60105315168.240.30
2016-12-1428.8029.2028.5528.55184248167.940.30
2016-12-1328.8029.1428.7428.79412122169.350.31
2016-12-1228.4328.5528.3628.47113405167.470.30
2016-12-0928.3828.5528.3028.50119554167.650.30
2016-12-0828.9328.9628.7528.75114395169.130.30
2016-12-0728.5429.0728.5128.94217353170.240.31
2016-12-0627.9328.0527.8628.0566114164.970.30
2016-12-0527.9028.0527.8027.98159437164.590.30
2016-12-0227.0527.3127.0027.18105125159.880.29
2016-12-0127.3227.3627.0727.23150897160.180.29
2016-11-3027.4927.5327.2527.3365577160.770.29
2016-11-2927.4427.6627.4027.62115629162.440.29
2016-11-2827.8928.0027.6827.7169869163.000.29
2016-11-2528.2728.3728.0828.1063935165.270.30
2016-11-240.000.000.0027.840N/AN/A
2016-11-2327.5627.8827.5027.84140856163.740.30
2016-11-2227.6627.7727.5327.7091402162.910.29
2016-11-2127.6927.7627.5027.63125038162.500.29
Get more Data

Volkswagen Stock Chart

View VLKAY PE ratio, PS ratio stocks charts and compare with peers.
VLKAY Chart
Note: Compare Volkswagen stock price history with the index and industry peers.

Volkswagen Historical Prices: Past 5 years

Max Stock Price 54.82 Dec 30,2013
Min Stock Price 23.07 Oct 02,2015
Avg Stock Price 39.02

Volkswagen Historical PE ratio: Past 5 years

Max PE Ratio 198.47 Jan 25,2017
Min PE Ratio 2.79 Jun 25,2012
Avg PE Ratio 22.17

Volkswagen Historical PS ratio: Past 5 years

Max PS Ratio 0.53 May 19,2015
Min PS Ratio 0.24 Sep 29,2015
Avg PS Ratio 0.38

VLKAY Industry Peers

Company Price Change (%)
Toyota Motor Corp (TM)111.360.85 (0.77%)
Daimler (DDAIF)76.270.39 (0.51%)
Bmw (BAMXF)89.80.62 (0.7%)
Ford (F)11.620.05 (0.43%)
Tata Motors (TTM)35.740.03 (0.08%)
Tesla Inc (TSLA)263.168.38 (3.29%)

We provide Volkswagen historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Volkswagen stock analysis. The price and volume changes on a daily basis is provided in the Volkswagen stock price history. The daily volume changes indicate the investor interest in the stock.   VLKAY closed at 30.12 and traded with a volume of 68925 on the last trading day. The company's P/S ratio was at a high of 0.53 on 19 May, 2015 according to our Volkswagen stock market history data. .