|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 11,900 | 35.60 | 35.68 | 35.14 | 35.53 | 00:00:00 | | 2005-01-25 | 12,000 | 35.45 | 36.30 | 35.45 | 35.97 | 00:00:00 | | 2005-01-26 | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 00:00:00 | | 2005-01-27 | 16,200 | 36.20 | 36.20 | 35.50 | 35.77 | 00:00:00 | | 2005-01-28 | 20,800 | 35.85 | 36.00 | 35.71 | 35.85 | 00:00:00 | | 2005-01-31 | 37,000 | 35.93 | 36.95 | 35.93 | 36.90 | 00:00:00 | | 2005-02-01 | 33,300 | 36.97 | 37.50 | 36.91 | 37.35 | 00:00:00 | | 2005-02-02 | 18,700 | 37.34 | 37.35 | 36.61 | 36.90 | 00:00:00 | | 2005-02-03 | 19,700 | 37.00 | 37.00 | 36.25 | 36.40 | 00:00:00 | | 2005-02-04 | 13,700 | 36.40 | 36.66 | 36.18 | 36.48 | 00:00:00 | | 2005-02-07 | 20,300 | 36.80 | 37.30 | 36.80 | 37.28 | 00:00:00 | | 2005-02-08 | 16,100 | 37.32 | 37.39 | 36.94 | 37.09 | 00:00:00 | | 2005-02-09 | 19,700 | 37.15 | 37.43 | 36.80 | 36.95 | 00:00:00 | | 2005-02-10 | 18,800 | 37.00 | 37.09 | 36.64 | 36.98 | 00:00:00 | | 2005-02-11 | 14,400 | 37.10 | 37.42 | 37.03 | 37.31 | 00:00:00 | | 2005-02-14 | 49,600 | 37.30 | 38.49 | 36.91 | 38.40 | 00:00:00 | | 2005-02-15 | 29,400 | 38.30 | 38.42 | 37.90 | 38.22 | 00:00:00 | | 2005-02-16 | 14,300 | 38.00 | 38.00 | 37.53 | 37.77 | 00:00:00 | | 2005-02-17 | 19,400 | 37.60 | 38.05 | 37.60 | 38.00 | 00:00:00 | | 2005-02-18 | 14,800 | 38.00 | 38.00 | 37.65 | 37.90 | 00:00:00 | | 2005-02-21 | 17,100 | 38.00 | 38.10 | 37.75 | 37.94 | 00:00:00 | | 2005-02-22 | 32,900 | 37.88 | 37.88 | 37.43 | 37.49 | 00:00:00 | | 2005-02-23 | 27,000 | 37.15 | 37.20 | 36.70 | 37.05 | 00:00:00 | | 2005-02-24 | 21,000 | 36.94 | 37.02 | 36.46 | 36.82 | 00:00:00 | | 2005-02-25 | 12,600 | 37.00 | 37.24 | 36.98 | 37.08 | 00:00:00 | | 2005-02-28 | 20,000 | 37.06 | 37.43 | 37.06 | 37.25 | 00:00:00 | | 2005-03-01 | 24,200 | 37.30 | 37.80 | 37.10 | 37.73 | 00:00:00 | | 2005-03-02 | 18,700 | 37.55 | 37.80 | 37.34 | 37.70 | 00:00:00 | | 2005-03-03 | 15,400 | 37.70 | 37.70 | 37.19 | 37.31 | 00:00:00 | | 2005-03-04 | 22,600 | 37.33 | 37.46 | 37.07 | 37.35 | 00:00:00 | | 2005-03-07 | 23,100 | 37.24 | 37.35 | 37.05 | 37.33 | 00:00:00 | | 2005-03-08 | 36,100 | 37.30 | 37.60 | 35.86 | 36.36 | 00:00:00 | | 2005-03-09 | 25,300 | 36.25 | 37.00 | 36.17 | 36.30 | 00:00:00 | | 2005-03-10 | 20,900 | 36.25 | 36.87 | 36.02 | 36.19 | 00:00:00 | | 2005-03-11 | 15,800 | 36.30 | 36.66 | 35.95 | 36.19 | 00:00:00 | | 2005-03-14 | 18,600 | 36.04 | 36.27 | 35.76 | 36.01 | 00:00:00 | | 2005-03-15 | 20,100 | 36.03 | 36.30 | 35.90 | 36.03 | 00:00:00 | | 2005-03-16 | 22,500 | 36.10 | 36.20 | 35.18 | 35.38 | 00:00:00 | | 2005-03-17 | 24,600 | 35.35 | 35.36 | 34.88 | 35.06 | 00:00:00 | | 2005-03-18 | 16,300 | 35.20 | 35.82 | 35.14 | 35.40 | 00:00:00 | | 2005-03-21 | 18,300 | 35.35 | 35.78 | 35.33 | 35.45 | 00:00:00 | | 2005-03-22 | 11,900 | 35.35 | 35.75 | 35.35 | 35.75 | 00:00:00 | | 2005-03-23 | 12,700 | 35.65 | 36.54 | 35.39 | 36.33 | 00:00:00 | | 2005-03-24 | 19,100 | 36.35 | 36.80 | 36.29 | 36.70 | 00:00:00 | | 2005-03-25 | 0 | 36.70 | 36.70 | 36.70 | 36.70 | 00:00:00 | | 2005-03-28 | 0 | 36.70 | 36.70 | 36.70 | 36.70 | 00:00:00 | | 2005-03-29 | 12,900 | 36.60 | 36.60 | 36.05 | 36.33 | 00:00:00 | | 2005-03-30 | 17,500 | 36.30 | 36.68 | 36.00 | 36.63 | 00:00:00 | | 2005-03-31 | 21,600 | 36.80 | 36.98 | 36.65 | 36.72 | 00:00:00 | | 2005-04-01 | 11,000 | 36.55 | 36.71 | 36.40 | 36.45 | 00:00:00 | | 2005-04-04 | 11,800 | 36.40 | 36.40 | 35.85 | 36.16 | 00:00:00 | | 2005-04-05 | 12,000 | 36.30 | 36.31 | 36.00 | 36.00 | 00:00:00 | | 2005-04-06 | 9,400 | 36.17 | 36.17 | 35.75 | 35.96 | 00:00:00 | | 2005-04-07 | 18,700 | 36.02 | 36.02 | 35.30 | 35.67 | 00:00:00 | | 2005-04-08 | 14,500 | 35.76 | 36.00 | 35.66 | 35.89 | 00:00:00 | | 2005-04-11 | 23,800 | 35.40 | 35.55 | 35.22 | 35.49 | 00:00:00 | | 2005-04-12 | 11,700 | 35.40 | 35.55 | 35.20 | 35.28 | 00:00:00 | | 2005-04-13 | 25,400 | 35.40 | 35.53 | 34.80 | 35.12 | 00:00:00 | | 2005-04-14 | 20,400 | 35.16 | 35.60 | 34.92 | 35.16 | 00:00:00 | | 2005-04-15 | 21,500 | 35.04 | 35.04 | 34.18 | 34.18 | 00:00:00 | | 2005-04-18 | 35,400 | 33.80 | 33.80 | 33.08 | 33.28 | 00:00:00 | | 2005-04-19 | 34,600 | 33.50 | 33.54 | 32.92 | 33.15 | 00:00:00 | | 2005-04-20 | 30,400 | 33.40 | 33.40 | 32.86 | 33.00 | 00:00:00 | | 2005-04-21 | 28,500 | 32.94 | 33.94 | 32.94 | 33.55 | 00:00:00 | | 2005-04-22 | 35,300 | 32.66 | 32.80 | 32.38 | 32.46 | 00:00:00 | | 2005-04-25 | 17,700 | 32.50 | 32.90 | 32.14 | 32.89 | 00:00:00 | | 2005-04-26 | 20,000 | 33.00 | 33.00 | 32.30 | 32.48 | 00:00:00 | | 2005-04-27 | 10,000 | 32.45 | 32.45 | 31.95 | 32.20 | 00:00:00 | | 2005-04-28 | 12,300 | 32.20 | 32.25 | 31.81 | 31.82 | 00:00:00 | | 2005-04-29 | 10,000 | 31.90 | 32.57 | 31.90 | 32.25 | 00:00:00 | | 2005-05-02 | 11,700 | 32.30 | 32.62 | 32.30 | 32.50 | 00:00:00 | | 2005-05-03 | 9,900 | 32.40 | 32.56 | 32.19 | 32.36 | 00:00:00 | | 2005-05-04 | 12,800 | 32.40 | 33.00 | 32.01 | 32.90 | 00:00:00 | | 2005-05-05 | 4,900 | 33.10 | 33.25 | 33.00 | 33.04 | 00:00:00 | | 2005-05-06 | 12,400 | 33.12 | 33.75 | 32.87 | 33.66 | 00:00:00 | | 2005-05-09 | 20,200 | 33.58 | 33.60 | 33.21 | 33.53 | 00:00:00 | | 2005-05-10 | 10,500 | 33.52 | 33.69 | 33.03 | 33.10 | 00:00:00 | | 2005-05-11 | 8,900 | 33.10 | 33.28 | 32.93 | 33.15 | 00:00:00 | | 2005-05-12 | 17,600 | 33.20 | 34.07 | 33.20 | 33.75 | 00:00:00 | | 2005-05-13 | 15,200 | 33.55 | 34.30 | 33.55 | 34.20 | 00:00:00 | | 2005-05-16 | 1,000 | 34.20 | 34.50 | 34.03 | 34.12 | 00:00:00 | | 2005-05-17 | 13,200 | 34.15 | 34.35 | 33.83 | 34.17 | 00:00:00 | | 2005-05-18 | 15,500 | 34.30 | 34.83 | 34.19 | 34.83 | 00:00:00 | | 2005-05-19 | 19,700 | 35.20 | 35.52 | 34.76 | 35.42 | 00:00:00 | | 2005-05-20 | 16,800 | 35.50 | 35.84 | 35.40 | 35.71 | 00:00:00 | | 2005-05-23 | 27,400 | 35.95 | 36.10 | 35.53 | 35.62 | 00:00:00 | | 2005-05-24 | 11,400 | 35.70 | 35.70 | 35.23 | 35.30 | 00:00:00 | | 2005-05-25 | 12,700 | 35.15 | 35.26 | 34.95 | 35.08 | 00:00:00 | | 2005-05-26 | 5,800 | 34.90 | 35.80 | 34.90 | 35.58 | 00:00:00 | | 2005-05-27 | 15,400 | 35.50 | 35.70 | 35.17 | 35.38 | 00:00:00 | | 2005-05-30 | 26,400 | 35.38 | 35.79 | 35.34 | 35.63 | 00:00:00 | | 2005-05-31 | 19,200 | 35.53 | 36.15 | 35.53 | 35.74 | 00:00:00 | | 2005-06-01 | 49,200 | 35.90 | 36.70 | 35.72 | 36.65 | 00:00:00 | | 2005-06-02 | 22,700 | 36.47 | 36.99 | 36.42 | 36.60 | 00:00:00 | | 2005-06-03 | 16,300 | 36.68 | 36.80 | 36.09 | 36.20 | 00:00:00 | | 2005-06-06 | 17,400 | 36.30 | 36.40 | 36.13 | 36.24 | 00:00:00 | | 2005-06-07 | 31,300 | 36.40 | 36.75 | 36.40 | 36.62 | 00:00:00 | | 2005-06-08 | 23,300 | 36.50 | 36.73 | 36.34 | 36.67 | 00:00:00 | | 2005-06-09 | 17,800 | 36.50 | 36.66 | 36.10 | 36.40 | 00:00:00 | | 2005-06-10 | 22,800 | 36.38 | 36.75 | 36.38 | 36.60 | 00:00:00 | | 2005-06-13 | 22,500 | 36.70 | 37.12 | 36.63 | 36.93 | 00:00:00 | | 2005-06-14 | 16,800 | 36.95 | 37.20 | 36.81 | 37.08 | 00:00:00 | | 2005-06-15 | 22,400 | 37.18 | 37.33 | 36.58 | 36.82 | 00:00:00 | | 2005-06-16 | 17,800 | 36.90 | 37.52 | 36.90 | 37.40 | 00:00:00 | | 2005-06-17 | 13,700 | 37.50 | 37.69 | 37.33 | 37.35 | 00:00:00 | | 2005-06-20 | 46,200 | 37.30 | 37.35 | 36.94 | 37.18 | 00:00:00 | | 2005-06-21 | 24,900 | 37.30 | 37.90 | 37.30 | 37.70 | 00:00:00 | | 2005-06-22 | 49,300 | 37.70 | 38.52 | 37.64 | 38.31 | 00:00:00 | | 2005-06-23 | 30,400 | 38.15 | 38.65 | 38.09 | 38.25 | 00:00:00 | | 2005-06-24 | 21,400 | 37.82 | 38.05 | 37.62 | 37.95 | 00:00:00 | | 2005-06-27 | 19,000 | 37.60 | 37.76 | 37.38 | 37.59 | 00:00:00 | | 2005-06-28 | 10,000 | 37.80 | 38.00 | 37.58 | 37.94 | 00:00:00 | | 2005-06-29 | 12,900 | 38.10 | 38.40 | 37.87 | 38.24 | 00:00:00 | | 2005-06-30 | 32,100 | 38.20 | 38.63 | 37.55 | 37.70 | 00:00:00 | | 2005-07-01 | 24,700 | 37.70 | 38.49 | 37.70 | 38.29 | 00:00:00 | | 2005-07-04 | 21,700 | 38.40 | 38.70 | 38.29 | 38.52 | 00:00:00 | | 2005-07-05 | 41,900 | 38.50 | 38.73 | 38.38 | 38.59 | 00:00:00 | | 2005-07-06 | 20,900 | 38.65 | 38.91 | 38.55 | 38.69 | 00:00:00 | | 2005-07-07 | 33,900 | 38.40 | 38.52 | 37.60 | 37.97 | 00:00:00 | | 2005-07-08 | 20,000 | 38.00 | 38.86 | 37.94 | 38.80 | 00:00:00 | | 2005-07-11 | 73,700 | 39.00 | 40.20 | 38.97 | 40.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
