|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 73,700 | 39.00 | 40.20 | 38.97 | 40.05 | 00:00:00 | 2005-07-12 | 84,500 | 40.15 | 41.01 | 40.15 | 40.78 | 00:00:00 | 2005-07-13 | 100,100 | 40.90 | 41.36 | 39.37 | 39.55 | 00:00:00 | 2005-07-14 | 51,300 | 39.70 | 40.23 | 39.39 | 40.20 | 00:00:00 | 2005-07-15 | 35,200 | 40.20 | 40.60 | 39.99 | 40.60 | 00:00:00 | 2005-07-18 | 35,000 | 40.45 | 40.60 | 40.39 | 40.54 | 00:00:00 | 2005-07-19 | 37,200 | 40.30 | 41.01 | 40.30 | 40.85 | 00:00:00 | 2005-07-20 | 53,800 | 41.10 | 41.95 | 41.10 | 41.58 | 00:00:00 | 2005-07-21 | 90,100 | 41.75 | 42.46 | 41.70 | 42.43 | 00:00:00 | 2005-07-22 | 36,800 | 42.25 | 42.38 | 41.79 | 42.23 | 00:00:00 | 2005-07-25 | 49,000 | 42.50 | 43.29 | 42.18 | 42.95 | 00:00:00 | 2005-07-26 | 29,500 | 43.00 | 43.20 | 42.77 | 43.20 | 00:00:00 | 2005-07-27 | 22,600 | 43.15 | 43.21 | 42.90 | 42.95 | 00:00:00 | 2005-07-28 | 41,800 | 43.20 | 43.80 | 43.03 | 43.80 | 00:00:00 | 2005-07-29 | 196,900 | 43.85 | 45.12 | 43.69 | 44.72 | 00:00:00 | 2005-08-01 | 63,100 | 44.70 | 44.73 | 43.86 | 44.03 | 00:00:00 | 2005-08-02 | 31,100 | 43.95 | 44.45 | 43.87 | 44.08 | 00:00:00 | 2005-08-03 | 46,100 | 44.10 | 44.40 | 43.90 | 44.33 | 00:00:00 | 2005-08-04 | 33,500 | 44.30 | 44.70 | 43.93 | 43.95 | 00:00:00 | 2005-08-05 | 30,700 | 43.95 | 44.40 | 43.95 | 44.00 | 00:00:00 | 2005-08-08 | 22,600 | 44.00 | 44.33 | 44.00 | 44.30 | 00:00:00 | 2005-08-09 | 28,600 | 44.20 | 44.75 | 44.20 | 44.66 | 00:00:00 | 2005-08-10 | 44,400 | 44.70 | 45.00 | 44.54 | 44.86 | 00:00:00 | 2005-08-11 | 28,800 | 44.80 | 44.87 | 44.36 | 44.37 | 00:00:00 | 2005-08-12 | 15,400 | 44.40 | 44.63 | 44.28 | 44.45 | 00:00:00 | 2005-08-15 | 12,500 | 44.30 | 44.55 | 44.24 | 44.39 | 00:00:00 | 2005-08-16 | 32,400 | 44.35 | 44.45 | 43.75 | 43.80 | 00:00:00 | 2005-08-17 | 41,200 | 43.75 | 43.85 | 43.35 | 43.45 | 00:00:00 | 2005-08-18 | 21,200 | 43.40 | 43.63 | 43.03 | 43.15 | 00:00:00 | 2005-08-19 | 20,400 | 43.15 | 44.00 | 43.15 | 44.00 | 00:00:00 | 2005-08-22 | 36,500 | 43.85 | 45.13 | 43.85 | 44.80 | 00:00:00 | 2005-08-23 | 17,300 | 44.75 | 44.75 | 44.40 | 44.40 | 00:00:00 | 2005-08-24 | 10,900 | 44.35 | 44.35 | 43.50 | 43.85 | 00:00:00 | 2005-08-25 | 17,700 | 43.45 | 43.58 | 43.07 | 43.35 | 00:00:00 | 2005-08-26 | 24,300 | 43.30 | 43.35 | 42.77 | 42.95 | 00:00:00 | 2005-08-29 | 40,000 | 42.20 | 43.01 | 42.10 | 43.00 | 00:00:00 | 2005-08-30 | 10,700 | 43.10 | 43.10 | 42.30 | 42.30 | 00:00:00 | 2005-08-31 | 11,900 | 42.35 | 42.80 | 42.06 | 42.65 | 00:00:00 | 2005-09-01 | 14,100 | 43.00 | 43.33 | 42.59 | 42.85 | 00:00:00 | 2005-09-02 | 24,200 | 42.50 | 42.82 | 41.89 | 42.40 | 00:00:00 | 2005-09-05 | 17,700 | 42.15 | 43.70 | 42.15 | 43.61 | 00:00:00 | 2005-09-06 | 17,100 | 43.55 | 44.05 | 43.55 | 44.00 | 00:00:00 | 2005-09-07 | 27,200 | 44.00 | 44.95 | 44.00 | 44.94 | 00:00:00 | 2005-09-08 | 28,900 | 44.90 | 44.95 | 44.40 | 44.90 | 00:00:00 | 2005-09-09 | 56,100 | 44.85 | 45.66 | 44.85 | 45.10 | 00:00:00 | 2005-09-12 | 38,400 | 45.20 | 45.80 | 45.10 | 45.21 | 00:00:00 | 2005-09-13 | 34,800 | 45.05 | 45.24 | 43.82 | 44.15 | 00:00:00 | 2005-09-14 | 18,100 | 44.10 | 44.82 | 44.10 | 44.60 | 00:00:00 | 2005-09-15 | 17,800 | 44.55 | 44.89 | 44.34 | 44.42 | 00:00:00 | 2005-09-16 | 57,500 | 44.45 | 45.98 | 44.45 | 45.91 | 00:00:00 | 2005-09-19 | 57,900 | 44.70 | 45.94 | 44.70 | 45.88 | 00:00:00 | 2005-09-20 | 48,400 | 45.80 | 47.32 | 45.80 | 47.14 | 00:00:00 | 2005-09-21 | 80,000 | 46.80 | 48.15 | 46.80 | 48.08 | 00:00:00 | 2005-09-22 | 194,400 | 47.80 | 50.70 | 47.70 | 49.95 | 00:00:00 | 2005-09-23 | 199,500 | 50.00 | 52.50 | 48.81 | 51.50 | 00:00:00 | 2005-09-26 | 251,300 | 52.60 | 53.13 | 50.17 | 51.55 | 00:00:00 | 2005-09-27 | 89,800 | 50.80 | 51.97 | 50.80 | 51.51 | 00:00:00 | 2005-09-28 | 81,400 | 51.55 | 52.25 | 51.29 | 51.60 | 00:00:00 | 2005-09-29 | 84,100 | 51.75 | 51.75 | 50.04 | 50.40 | 00:00:00 | 2005-09-30 | 39,300 | 50.75 | 51.21 | 50.44 | 51.17 | 00:00:00 | 2005-10-03 | 9,500 | 51.25 | 51.48 | 51.19 | 51.37 | 00:00:00 | 2005-10-04 | 102,700 | 51.30 | 54.13 | 51.15 | 53.89 | 00:00:00 | 2005-10-05 | 76,100 | 53.50 | 53.71 | 51.36 | 51.81 | 00:00:00 | 2005-10-06 | 82,500 | 51.15 | 51.23 | 49.70 | 49.82 | 00:00:00 | 2005-10-07 | 37,000 | 49.50 | 50.87 | 49.45 | 49.76 | 00:00:00 | 2005-10-10 | 51,400 | 49.60 | 50.32 | 48.60 | 48.74 | 00:00:00 | 2005-10-11 | 24,100 | 48.60 | 49.66 | 48.52 | 48.82 | 00:00:00 | 2005-10-12 | 59,900 | 48.50 | 49.12 | 47.76 | 47.88 | 00:00:00 | 2005-10-13 | 40,100 | 47.80 | 48.42 | 47.42 | 47.44 | 00:00:00 | 2005-10-14 | 23,700 | 47.55 | 47.73 | 46.95 | 47.44 | 00:00:00 | 2005-10-17 | 21,300 | 47.40 | 47.79 | 46.71 | 47.14 | 00:00:00 | 2005-10-18 | 14,300 | 47.40 | 47.53 | 47.23 | 47.30 | 00:00:00 | 2005-10-19 | 26,900 | 46.70 | 46.77 | 46.46 | 46.58 | 00:00:00 | 2005-10-20 | 39,700 | 47.00 | 47.25 | 45.80 | 45.96 | 00:00:00 | 2005-10-21 | 22,300 | 45.90 | 46.16 | 45.59 | 45.67 | 00:00:00 | 2005-10-24 | 21,300 | 45.60 | 46.31 | 45.60 | 46.30 | 00:00:00 | 2005-10-25 | 11,300 | 46.50 | 46.51 | 45.76 | 45.79 | 00:00:00 | 2005-10-26 | 16,700 | 46.00 | 46.74 | 46.00 | 46.67 | 00:00:00 | 2005-10-27 | 29,500 | 46.40 | 46.40 | 44.94 | 45.21 | 00:00:00 | 2005-10-28 | 24,200 | 44.70 | 44.79 | 44.28 | 44.68 | 00:00:00 | 2005-10-31 | 12,400 | 45.00 | 45.58 | 44.80 | 45.52 | 00:00:00 | 2005-11-01 | 6,200 | 45.20 | 45.52 | 45.20 | 45.30 | 00:00:00 | 2005-11-02 | 13,300 | 45.10 | 45.52 | 44.80 | 45.38 | 00:00:00 | 2005-11-03 | 13,500 | 45.45 | 46.35 | 44.77 | 45.63 | 00:00:00 | 2005-11-04 | 15,600 | 45.70 | 45.70 | 44.93 | 45.36 | 00:00:00 | 2005-11-07 | 15,600 | 45.40 | 46.49 | 45.40 | 46.45 | 00:00:00 | 2005-11-08 | 17,100 | 46.50 | 47.37 | 46.50 | 47.01 | 00:00:00 | 2005-11-09 | 16,400 | 46.88 | 47.16 | 45.82 | 46.14 | 00:00:00 | 2005-11-10 | 16,000 | 46.15 | 46.15 | 44.67 | 44.82 | 00:00:00 | 2005-11-11 | 11,600 | 45.40 | 45.66 | 45.15 | 45.64 | 00:00:00 | 2005-11-14 | 17,100 | 45.60 | 45.63 | 45.16 | 45.19 | 00:00:00 | 2005-11-15 | 18,100 | 45.00 | 45.21 | 44.71 | 44.90 | 00:00:00 | 2005-11-16 | 14,200 | 45.00 | 45.00 | 44.14 | 44.41 | 00:00:00 | 2005-11-17 | 23,300 | 44.10 | 44.43 | 43.79 | 44.31 | 00:00:00 | 2005-11-18 | 17,000 | 44.50 | 44.86 | 44.08 | 44.09 | 00:00:00 | 2005-11-21 | 16,100 | 44.40 | 44.74 | 44.21 | 44.63 | 00:00:00 | 2005-11-22 | 12,300 | 44.80 | 44.80 | 44.04 | 44.40 | 00:00:00 | 2005-11-23 | 13,400 | 44.45 | 44.49 | 43.87 | 44.23 | 00:00:00 | 2005-11-24 | 17,600 | 43.70 | 43.95 | 43.53 | 43.90 | 00:00:00 | 2005-11-25 | 14,200 | 43.90 | 44.01 | 43.79 | 43.84 | 00:00:00 | 2005-11-28 | 20,900 | 43.85 | 44.42 | 43.85 | 44.02 | 00:00:00 | 2005-11-29 | 9,800 | 43.90 | 44.44 | 43.87 | 44.35 | 00:00:00 | 2005-11-30 | 12,700 | 44.10 | 44.59 | 43.93 | 44.47 | 00:00:00 | 2005-12-01 | 20,500 | 44.50 | 45.71 | 44.38 | 45.65 | 00:00:00 | 2005-12-02 | 20,800 | 45.92 | 46.71 | 45.92 | 46.50 | 00:00:00 | 2005-12-05 | 15,800 | 46.50 | 46.53 | 46.26 | 46.46 | 00:00:00 | 2005-12-06 | 9,700 | 46.45 | 46.82 | 46.44 | 46.57 | 00:00:00 | 2005-12-07 | 14,800 | 46.55 | 46.66 | 46.34 | 46.62 | 00:00:00 | 2005-12-08 | 11,200 | 46.35 | 46.63 | 46.20 | 46.63 | 00:00:00 | 2005-12-09 | 13,300 | 46.53 | 46.74 | 46.41 | 46.69 | 00:00:00 | 2005-12-12 | 16,800 | 46.85 | 47.11 | 46.30 | 46.32 | 00:00:00 | 2005-12-13 | 16,700 | 46.45 | 46.52 | 46.15 | 46.32 | 00:00:00 | 2005-12-14 | 8,000 | 46.30 | 46.30 | 45.90 | 45.99 | 00:00:00 | 2005-12-15 | 11,700 | 45.90 | 46.10 | 45.78 | 45.78 | 00:00:00 | 2005-12-16 | 20,900 | 45.78 | 45.80 | 44.96 | 45.00 | 00:00:00 | 2005-12-19 | 15,600 | 44.80 | 45.30 | 44.67 | 45.30 | 00:00:00 | 2005-12-20 | 11,700 | 45.00 | 45.28 | 44.85 | 44.89 | 00:00:00 | 2005-12-21 | 13,900 | 44.95 | 44.98 | 44.33 | 44.59 | 00:00:00 | 2005-12-22 | 15,700 | 44.55 | 44.66 | 44.21 | 44.29 | 00:00:00 | 2005-12-23 | 18,500 | 44.25 | 44.32 | 43.88 | 44.32 | 00:00:00 | 2005-12-26 | 0 | 44.32 | 44.32 | 44.32 | 44.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|