|
VOLKSWAGEN - [Ticker: VOW.F] | | Last Trade | 167.40 | Last Trade Time | 2017-11-01 - 23:58:00 | Variation | +7.93 (+4.97%) | Open | 160.25 | High | 168.00 | Low | 160.25 | Volume | 2,090 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 159.47 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | VOW.F quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 220,100 | 56.80 | 57.10 | 54.30 | 54.30 | 00:00:00 | 2000-01-04 | 237,100 | 54.10 | 54.20 | 51.80 | 52.00 | 00:00:00 | 2000-01-05 | 163,600 | 51.20 | 52.10 | 51.00 | 51.80 | 00:00:00 | 2000-01-06 | 97,300 | 52.10 | 52.20 | 51.40 | 52.10 | 00:00:00 | 2000-01-07 | 153,800 | 52.30 | 53.80 | 52.00 | 53.30 | 00:00:00 | 2000-01-10 | 179,400 | 54.50 | 54.70 | 53.30 | 53.60 | 00:00:00 | 2000-01-11 | 0 | 53.60 | 53.60 | 53.60 | 53.60 | 00:00:00 | 2000-01-12 | 114,600 | 54.00 | 55.00 | 53.40 | 53.80 | 00:00:00 | 2000-01-13 | 134,300 | 53.50 | 54.10 | 52.50 | 52.70 | 00:00:00 | 2000-01-14 | 130,400 | 53.00 | 53.30 | 52.30 | 52.80 | 00:00:00 | 2000-01-17 | 226,700 | 53.30 | 53.95 | 52.90 | 53.25 | 00:00:00 | 2000-01-18 | 177,000 | 53.10 | 53.10 | 51.80 | 52.40 | 00:00:00 | 2000-01-19 | 180,800 | 52.10 | 52.30 | 50.20 | 50.55 | 00:00:00 | 2000-01-20 | 279,600 | 51.20 | 51.20 | 49.60 | 49.60 | 00:00:00 | 2000-01-21 | 172,400 | 49.85 | 50.20 | 49.55 | 49.70 | 00:00:00 | 2000-01-24 | 228,300 | 49.90 | 50.20 | 48.90 | 49.00 | 00:00:00 | 2000-01-25 | 138,700 | 48.90 | 49.00 | 48.10 | 48.40 | 00:00:00 | 2000-01-26 | 182,100 | 48.60 | 48.80 | 47.20 | 47.50 | 00:00:00 | 2000-01-27 | 161,200 | 48.20 | 49.50 | 47.30 | 49.10 | 00:00:00 | 2000-01-28 | 136,900 | 49.70 | 50.55 | 49.30 | 49.60 | 00:00:00 | 2000-01-31 | 101,900 | 49.00 | 49.00 | 47.90 | 47.95 | 00:00:00 | 2000-02-01 | 178,000 | 48.80 | 48.80 | 46.80 | 47.30 | 00:00:00 | 2000-02-02 | 119,200 | 47.80 | 48.10 | 47.10 | 47.35 | 00:00:00 | 2000-02-03 | 131,500 | 47.50 | 48.40 | 47.05 | 47.50 | 00:00:00 | 2000-02-04 | 169,600 | 47.10 | 47.40 | 46.25 | 46.50 | 00:00:00 | 2000-02-07 | 132,800 | 46.90 | 46.90 | 46.15 | 46.35 | 00:00:00 | 2000-02-08 | 150,400 | 46.20 | 46.60 | 46.05 | 46.30 | 00:00:00 | 2000-02-09 | 242,900 | 46.35 | 46.40 | 45.85 | 46.00 | 00:00:00 | 2000-02-10 | 161,500 | 45.80 | 46.50 | 45.75 | 45.90 | 00:00:00 | 2000-02-11 | 146,200 | 46.50 | 46.60 | 45.90 | 46.50 | 00:00:00 | 2000-02-14 | 182,100 | 46.40 | 46.60 | 45.65 | 46.00 | 00:00:00 | 2000-02-15 | 156,500 | 46.00 | 46.30 | 45.55 | 45.90 | 00:00:00 | 2000-02-16 | 135,100 | 45.80 | 46.15 | 45.45 | 45.90 | 00:00:00 | 2000-02-17 | 117,000 | 45.60 | 47.40 | 45.60 | 45.90 | 00:00:00 | 2000-02-18 | 123,100 | 45.80 | 47.00 | 45.20 | 45.60 | 00:00:00 | 2000-02-21 | 136,400 | 45.05 | 45.70 | 45.05 | 45.40 | 00:00:00 | 2000-02-22 | 192,800 | 45.30 | 46.20 | 45.05 | 45.10 | 00:00:00 | 2000-02-23 | 448,800 | 45.00 | 45.00 | 41.40 | 42.15 | 00:00:00 | 2000-02-24 | 376,700 | 42.00 | 42.10 | 40.05 | 40.15 | 00:00:00 | 2000-02-25 | 318,700 | 40.10 | 41.70 | 40.10 | 41.60 | 00:00:00 | 2000-02-28 | 228,900 | 41.90 | 42.30 | 41.30 | 42.30 | 00:00:00 | 2000-02-29 | 170,600 | 43.00 | 43.00 | 41.40 | 41.70 | 00:00:00 | 2000-03-01 | 189,600 | 42.50 | 42.80 | 40.30 | 40.40 | 00:00:00 | 2000-03-02 | 185,500 | 40.95 | 41.70 | 40.10 | 41.70 | 00:00:00 | 2000-03-03 | 124,500 | 41.80 | 42.30 | 41.20 | 42.00 | 00:00:00 | 2000-03-06 | 140,500 | 42.30 | 42.50 | 41.40 | 41.40 | 00:00:00 | 2000-03-07 | 168,200 | 41.40 | 41.40 | 40.10 | 40.20 | 00:00:00 | 2000-03-08 | 157,800 | 40.20 | 41.40 | 40.02 | 41.40 | 00:00:00 | 2000-03-09 | 128,700 | 41.90 | 41.90 | 40.60 | 40.90 | 00:00:00 | 2000-03-10 | 130,200 | 41.15 | 41.80 | 40.35 | 40.35 | 00:00:00 | 2000-03-13 | 120,200 | 41.00 | 41.90 | 40.70 | 41.80 | 00:00:00 | 2000-03-14 | 151,200 | 41.90 | 42.95 | 41.70 | 42.80 | 00:00:00 | 2000-03-15 | 204,900 | 42.70 | 43.90 | 42.40 | 43.20 | 00:00:00 | 2000-03-16 | 218,400 | 44.00 | 44.70 | 43.60 | 44.45 | 00:00:00 | 2000-03-17 | 234,500 | 45.50 | 45.70 | 43.60 | 43.85 | 00:00:00 | 2000-03-20 | 139,000 | 44.80 | 44.80 | 43.30 | 43.60 | 00:00:00 | 2000-03-21 | 95,500 | 44.40 | 44.40 | 43.40 | 43.80 | 00:00:00 | 2000-03-22 | 106,600 | 44.45 | 44.45 | 43.60 | 44.00 | 00:00:00 | 2000-03-23 | 183,000 | 44.30 | 44.55 | 43.30 | 44.20 | 00:00:00 | 2000-03-24 | 204,700 | 44.90 | 45.75 | 44.40 | 44.70 | 00:00:00 | 2000-03-27 | 237,400 | 45.50 | 46.50 | 45.00 | 45.60 | 00:00:00 | 2000-03-28 | 188,600 | 45.80 | 46.30 | 45.10 | 45.30 | 00:00:00 | 2000-03-29 | 124,400 | 45.80 | 46.10 | 45.50 | 46.00 | 00:00:00 | 2000-03-30 | 132,300 | 46.20 | 46.87 | 45.25 | 45.45 | 00:00:00 | 2000-03-31 | 93,300 | 45.75 | 45.90 | 44.90 | 45.70 | 00:00:00 | 2000-04-03 | 111,300 | 46.20 | 46.20 | 44.40 | 44.50 | 00:00:00 | 2000-04-04 | 131,700 | 44.50 | 44.70 | 43.50 | 44.00 | 00:00:00 | 2000-04-05 | 224,900 | 44.00 | 44.60 | 42.40 | 42.90 | 00:00:00 | 2000-04-06 | 143,100 | 44.50 | 44.50 | 42.20 | 43.00 | 00:00:00 | 2000-04-07 | 135,100 | 43.10 | 43.10 | 42.20 | 43.10 | 00:00:00 | 2000-04-10 | 108,800 | 43.00 | 43.20 | 42.90 | 42.90 | 00:00:00 | 2000-04-11 | 100,200 | 42.80 | 43.05 | 42.05 | 42.05 | 00:00:00 | 2000-04-12 | 143,300 | 42.40 | 42.70 | 41.60 | 41.90 | 00:00:00 | 2000-04-13 | 83,200 | 41.70 | 41.90 | 41.45 | 41.70 | 00:00:00 | 2000-04-14 | 95,400 | 42.00 | 42.30 | 41.45 | 42.30 | 00:00:00 | 2000-04-17 | 208,300 | 40.90 | 41.40 | 40.51 | 41.20 | 00:00:00 | 2000-04-18 | 158,800 | 42.00 | 42.00 | 40.80 | 41.25 | 00:00:00 | 2000-04-19 | 112,800 | 41.70 | 41.90 | 40.51 | 40.65 | 00:00:00 | 2000-04-20 | 101,400 | 41.50 | 42.05 | 41.20 | 42.00 | 00:00:00 | 2000-04-21 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | 2000-04-24 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | 2000-04-25 | 82,700 | 42.10 | 42.40 | 41.05 | 42.40 | 00:00:00 | 2000-04-26 | 75,300 | 42.50 | 42.70 | 42.10 | 42.28 | 00:00:00 | 2000-04-27 | 59,800 | 42.45 | 42.55 | 41.40 | 41.50 | 00:00:00 | 2000-04-28 | 64,200 | 42.00 | 42.00 | 41.25 | 41.35 | 00:00:00 | 2000-05-01 | 0 | 41.35 | 41.35 | 41.35 | 41.35 | 00:00:00 | 2000-05-02 | 83,100 | 41.80 | 42.45 | 41.70 | 42.45 | 00:00:00 | 2000-05-03 | 95,400 | 42.20 | 44.30 | 42.20 | 43.70 | 00:00:00 | 2000-05-04 | 128,100 | 43.80 | 45.70 | 43.60 | 45.70 | 00:00:00 | 2000-05-05 | 142,800 | 46.00 | 46.56 | 45.70 | 46.45 | 00:00:00 | 2000-05-08 | 90,700 | 46.60 | 46.90 | 45.80 | 46.70 | 00:00:00 | 2000-05-09 | 0 | 46.70 | 46.70 | 46.70 | 46.70 | 00:00:00 | 2000-05-10 | 190,100 | 48.60 | 48.85 | 46.30 | 47.00 | 00:00:00 | 2000-05-11 | 90,800 | 45.90 | 47.20 | 45.90 | 47.00 | 00:00:00 | 2000-05-12 | 70,600 | 47.25 | 47.30 | 45.90 | 46.15 | 00:00:00 | 2000-05-15 | 57,900 | 46.10 | 46.75 | 46.00 | 46.75 | 00:00:00 | 2000-05-16 | 73,500 | 46.90 | 47.80 | 46.80 | 47.50 | 00:00:00 | 2000-05-17 | 66,300 | 47.00 | 47.00 | 46.00 | 46.00 | 00:00:00 | 2000-05-18 | 72,000 | 46.05 | 46.53 | 43.50 | 44.60 | 00:00:00 | 2000-05-19 | 47,100 | 45.00 | 45.00 | 43.90 | 44.05 | 00:00:00 | 2000-05-22 | 69,200 | 44.60 | 45.20 | 43.90 | 44.40 | 00:00:00 | 2000-05-23 | 73,000 | 44.55 | 44.95 | 43.75 | 44.55 | 00:00:00 | 2000-05-24 | 81,500 | 43.50 | 44.40 | 43.40 | 44.00 | 00:00:00 | 2000-05-25 | 77,600 | 44.40 | 44.40 | 43.40 | 43.35 | 00:00:00 | 2000-05-26 | 61,800 | 43.50 | 43.60 | 42.90 | 43.60 | 00:00:00 | 2000-05-29 | 62,900 | 43.80 | 44.00 | 43.20 | 43.40 | 00:00:00 | 2000-05-30 | 50,000 | 43.20 | 43.75 | 43.20 | 43.60 | 00:00:00 | 2000-05-31 | 48,300 | 43.70 | 43.90 | 43.10 | 43.50 | 00:00:00 | 2000-06-01 | 24,800 | 43.20 | 44.15 | 43.20 | 44.15 | 00:00:00 | 2000-06-02 | 52,700 | 43.70 | 44.00 | 43.00 | 43.10 | 00:00:00 | 2000-06-05 | 98,100 | 42.80 | 43.60 | 42.55 | 43.20 | 00:00:00 | 2000-06-06 | 46,100 | 43.50 | 43.50 | 42.60 | 42.60 | 00:00:00 | 2000-06-07 | 58,700 | 42.90 | 43.25 | 42.50 | 42.95 | 00:00:00 | 2000-06-08 | 58,400 | 43.20 | 43.40 | 42.20 | 42.75 | 00:00:00 | 2000-06-09 | 51,800 | 42.70 | 42.90 | 42.20 | 42.25 | 00:00:00 | 2000-06-12 | 8,600 | 42.60 | 42.80 | 42.10 | 42.20 | 00:00:00 | 2000-06-13 | 44,800 | 42.60 | 43.20 | 42.10 | 42.60 | 00:00:00 | 2000-06-14 | 49,300 | 43.09 | 43.09 | 42.20 | 42.50 | 00:00:00 | 2000-06-15 | 82,500 | 42.55 | 42.70 | 41.90 | 42.20 | 00:00:00 | 2000-06-16 | 57,800 | 41.95 | 42.40 | 41.70 | 41.80 | 00:00:00 | 2000-06-19 | 0 | 41.80 | 41.80 | 41.80 | 41.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|