|
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 | 2005-12-26 | 0 | 44.32 | 44.32 | 44.32 | 44.32 | 00:00:00 | 2005-12-27 | 18,300 | 44.30 | 45.03 | 44.13 | 44.98 | 00:00:00 | 2005-12-28 | 15,700 | 44.90 | 45.12 | 44.80 | 44.92 | 00:00:00 | 2005-12-29 | 15,200 | 44.90 | 45.25 | 44.90 | 45.07 | 00:00:00 | 2005-12-30 | 12,400 | 44.90 | 45.08 | 44.40 | 44.69 | 00:00:00 | 2006-01-02 | 12,000 | 44.70 | 45.23 | 44.70 | 45.11 | 00:00:00 | 2006-01-03 | 26,100 | 45.70 | 46.84 | 45.70 | 46.21 | 00:00:00 | 2006-01-04 | 30,600 | 46.65 | 46.70 | 45.60 | 45.78 | 00:00:00 | 2006-01-05 | 26,800 | 46.00 | 46.02 | 45.15 | 45.25 | 00:00:00 | 2006-01-06 | 14,400 | 45.30 | 45.43 | 45.18 | 45.32 | 00:00:00 | 2006-01-09 | 22,300 | 45.55 | 45.89 | 45.07 | 45.75 | 00:00:00 | 2006-01-10 | 23,700 | 45.75 | 46.13 | 45.66 | 46.08 | 00:00:00 | 2006-01-11 | 43,100 | 46.00 | 47.83 | 45.84 | 47.47 | 00:00:00 | 2006-01-12 | 23,300 | 47.70 | 48.07 | 47.23 | 47.74 | 00:00:00 | 2006-01-13 | 20,000 | 47.60 | 47.70 | 47.00 | 47.58 | 00:00:00 | 2006-01-16 | 18,700 | 47.58 | 47.58 | 46.70 | 47.14 | 00:00:00 | 2006-01-17 | 18,100 | 46.58 | 46.78 | 46.29 | 46.61 | 00:00:00 | 2006-01-18 | 22,100 | 45.70 | 46.26 | 45.69 | 46.11 | 00:00:00 | 2006-01-19 | 19,000 | 46.10 | 46.75 | 46.03 | 46.70 | 00:00:00 | 2006-01-20 | 14,200 | 46.50 | 46.50 | 45.62 | 45.71 | 00:00:00 | 2006-01-23 | 20,000 | 45.40 | 45.98 | 45.24 | 45.39 | 00:00:00 | 2006-01-24 | 12,000 | 45.70 | 46.54 | 45.70 | 46.09 | 00:00:00 | 2006-01-25 | 16,500 | 46.25 | 47.10 | 46.25 | 46.74 | 00:00:00 | 2006-01-26 | 55,900 | 46.82 | 49.21 | 46.77 | 49.00 | 00:00:00 | 2006-01-27 | 48,400 | 49.40 | 50.25 | 48.63 | 49.11 | 00:00:00 | 2006-01-30 | 21,900 | 49.10 | 49.52 | 49.05 | 49.28 | 00:00:00 | 2006-01-31 | 21,700 | 49.30 | 49.69 | 48.53 | 48.79 | 00:00:00 | 2006-02-01 | 28,700 | 48.70 | 50.53 | 48.49 | 50.09 | 00:00:00 | 2006-02-02 | 37,100 | 50.10 | 50.53 | 49.20 | 49.37 | 00:00:00 | 2006-02-03 | 18,000 | 49.35 | 49.57 | 48.85 | 49.04 | 00:00:00 | 2006-02-06 | 29,000 | 49.10 | 50.26 | 48.93 | 49.56 | 00:00:00 | 2006-02-07 | 31,000 | 49.70 | 50.30 | 49.53 | 49.97 | 00:00:00 | 2006-02-08 | 31,300 | 49.50 | 49.78 | 49.23 | 49.78 | 00:00:00 | 2006-02-09 | 32,400 | 49.98 | 50.91 | 49.87 | 50.73 | 00:00:00 | 2006-02-10 | 196,900 | 50.75 | 55.86 | 50.75 | 54.87 | 00:00:00 | 2006-02-13 | 323,100 | 54.90 | 58.68 | 54.90 | 57.65 | 00:00:00 | 2006-02-14 | 169,400 | 57.80 | 58.02 | 56.21 | 57.94 | 00:00:00 | 2006-02-15 | 84,200 | 57.55 | 57.80 | 56.59 | 57.05 | 00:00:00 | 2006-02-16 | 58,500 | 57.20 | 57.98 | 56.78 | 57.65 | 00:00:00 | 2006-02-17 | 124,100 | 57.40 | 59.98 | 57.40 | 59.28 | 00:00:00 | 2006-02-20 | 60,600 | 59.00 | 59.43 | 58.59 | 58.95 | 00:00:00 | 2006-02-21 | 50,900 | 59.10 | 59.80 | 57.94 | 58.16 | 00:00:00 | 2006-02-22 | 41,100 | 58.00 | 59.29 | 57.43 | 58.90 | 00:00:00 | 2006-02-23 | 42,600 | 59.20 | 59.32 | 58.77 | 58.97 | 00:00:00 | 2006-02-24 | 25,100 | 58.50 | 59.50 | 58.48 | 58.97 | 00:00:00 | 2006-02-27 | 33,200 | 59.10 | 59.74 | 58.94 | 59.55 | 00:00:00 | 2006-02-28 | 27,400 | 59.50 | 59.77 | 58.61 | 58.70 | 00:00:00 | 2006-03-01 | 45,700 | 58.40 | 58.40 | 57.37 | 57.55 | 00:00:00 | 2006-03-02 | 90,300 | 57.70 | 57.75 | 55.18 | 55.48 | 00:00:00 | 2006-03-03 | 36,400 | 55.40 | 55.83 | 55.24 | 55.60 | 00:00:00 | 2006-03-06 | 22,100 | 55.55 | 57.11 | 55.55 | 56.90 | 00:00:00 | 2006-03-07 | 21,300 | 56.50 | 58.03 | 56.44 | 56.71 | 00:00:00 | 2006-03-08 | 60,400 | 56.40 | 56.70 | 54.80 | 55.05 | 00:00:00 | 2006-03-09 | 18,500 | 55.70 | 56.37 | 55.29 | 55.35 | 00:00:00 | 2006-03-10 | 17,500 | 55.40 | 56.13 | 54.89 | 55.95 | 00:00:00 | 2006-03-13 | 17,500 | 56.20 | 56.35 | 55.23 | 56.04 | 00:00:00 | 2006-03-14 | 25,800 | 56.00 | 57.75 | 56.00 | 57.50 | 00:00:00 | 2006-03-15 | 28,200 | 57.90 | 59.15 | 57.24 | 58.25 | 00:00:00 | 2006-03-16 | 25,700 | 58.50 | 59.12 | 57.88 | 58.02 | 00:00:00 | 2006-03-17 | 36,100 | 58.65 | 59.90 | 58.20 | 58.20 | 00:00:00 | 2006-03-20 | 17,400 | 58.50 | 59.28 | 58.30 | 59.01 | 00:00:00 | 2006-03-21 | 15,100 | 58.80 | 58.92 | 57.87 | 58.55 | 00:00:00 | 2006-03-22 | 125,000 | 58.40 | 61.50 | 58.26 | 61.04 | 00:00:00 | 2006-03-23 | 77,400 | 61.30 | 61.80 | 60.93 | 61.04 | 00:00:00 | 2006-03-24 | 46,500 | 61.25 | 62.13 | 61.15 | 62.04 | 00:00:00 | 2006-03-27 | 0 | 62.04 | 62.04 | 62.04 | 62.04 | 00:00:00 | 2006-03-28 | 27,000 | 61.50 | 61.88 | 60.88 | 61.00 | 00:00:00 | 2006-03-29 | 16,200 | 61.00 | 61.52 | 60.86 | 61.34 | 00:00:00 | 2006-03-30 | 31,400 | 61.30 | 62.42 | 61.30 | 61.90 | 00:00:00 | 2006-03-31 | 41,400 | 61.80 | 62.62 | 61.66 | 61.89 | 00:00:00 | 2006-04-03 | 51,300 | 62.50 | 64.16 | 62.47 | 63.86 | 00:00:00 | 2006-04-04 | 83,100 | 64.10 | 66.26 | 63.69 | 65.38 | 00:00:00 | 2006-04-05 | 33,900 | 65.20 | 65.34 | 64.10 | 64.59 | 00:00:00 | 2006-04-06 | 28,600 | 64.20 | 64.31 | 63.62 | 63.79 | 00:00:00 | 2006-04-07 | 27,000 | 63.85 | 64.09 | 62.80 | 62.95 | 00:00:00 | 2006-04-10 | 14,300 | 62.86 | 63.81 | 62.85 | 63.72 | 00:00:00 | 2006-04-11 | 30,200 | 63.65 | 63.65 | 61.65 | 61.82 | 00:00:00 | 2006-04-12 | 22,100 | 61.84 | 62.92 | 61.15 | 62.68 | 00:00:00 | 2006-04-13 | 15,300 | 62.40 | 62.70 | 61.58 | 62.35 | 00:00:00 | 2006-04-14 | 0 | 62.35 | 62.35 | 62.35 | 62.35 | 00:00:00 | 2006-04-17 | 0 | 62.35 | 62.35 | 62.35 | 62.35 | 00:00:00 | 2006-04-18 | 31,400 | 62.35 | 62.50 | 61.03 | 61.53 | 00:00:00 | 2006-04-19 | 19,600 | 61.80 | 62.81 | 61.75 | 62.16 | 00:00:00 | 2006-04-20 | 33,200 | 62.00 | 64.01 | 62.00 | 63.62 | 00:00:00 | 2006-04-21 | 52,100 | 64.45 | 65.12 | 63.96 | 63.96 | 00:00:00 | 2006-04-24 | 23,300 | 63.10 | 63.95 | 62.77 | 63.56 | 00:00:00 | 2006-04-25 | 28,900 | 63.83 | 65.27 | 63.83 | 64.69 | 00:00:00 | 2006-04-26 | 23,200 | 65.00 | 65.20 | 64.45 | 65.06 | 00:00:00 | 2006-04-27 | 30,700 | 64.90 | 65.63 | 63.85 | 64.84 | 00:00:00 | 2006-04-28 | 40,200 | 64.35 | 65.50 | 61.20 | 61.47 | 00:00:00 | 2006-05-01 | 0 | 61.47 | 61.47 | 61.47 | 61.47 | 00:00:00 | 2006-05-02 | 33,400 | 61.20 | 61.52 | 60.65 | 61.21 | 00:00:00 | 2006-05-03 | 28,600 | 61.60 | 62.70 | 60.15 | 60.24 | 00:00:00 | 2006-05-04 | 31,600 | 59.60 | 59.68 | 58.17 | 59.00 | 00:00:00 | 2006-05-05 | 20,600 | 58.50 | 58.94 | 58.22 | 58.60 | 00:00:00 | 2006-05-08 | 27,200 | 59.00 | 59.35 | 58.55 | 58.65 | 00:00:00 | 2006-05-09 | 26,300 | 58.70 | 61.52 | 58.61 | 61.01 | 00:00:00 | 2006-05-10 | 17,200 | 60.80 | 61.81 | 60.54 | 61.21 | 00:00:00 | 2006-05-11 | 15,600 | 61.20 | 61.73 | 60.23 | 60.30 | 00:00:00 | 2006-05-12 | 22,000 | 59.40 | 60.04 | 58.38 | 58.38 | 00:00:00 | 2006-05-15 | 68,000 | 57.95 | 58.00 | 55.20 | 56.54 | 00:00:00 | 2006-05-16 | 29,100 | 56.40 | 57.16 | 55.76 | 55.86 | 00:00:00 | 2006-05-17 | 47,000 | 56.40 | 56.66 | 54.40 | 55.05 | 00:00:00 | 2006-05-18 | 54,700 | 54.70 | 55.20 | 53.33 | 53.97 | 00:00:00 | 2006-05-19 | 15,800 | 53.80 | 54.50 | 53.61 | 54.15 | 00:00:00 | 2006-05-22 | 35,700 | 53.85 | 53.85 | 52.35 | 53.40 | 00:00:00 | 2006-05-23 | 44,800 | 53.45 | 55.94 | 53.45 | 55.28 | 00:00:00 | 2006-05-24 | 17,300 | 54.80 | 55.11 | 53.00 | 54.75 | 00:00:00 | 2006-05-25 | 1,100 | 55.00 | 55.85 | 54.49 | 55.85 | 00:00:00 | 2006-05-26 | 12,600 | 55.90 | 56.80 | 54.64 | 55.77 | 00:00:00 | 2006-05-29 | 10,800 | 55.34 | 56.25 | 55.34 | 56.05 | 00:00:00 | 2006-05-30 | 12,500 | 55.80 | 55.80 | 54.59 | 54.84 | 00:00:00 | 2006-05-31 | 20,400 | 54.10 | 55.55 | 53.63 | 55.15 | 00:00:00 | 2006-06-01 | 14,800 | 55.50 | 55.50 | 53.97 | 55.00 | 00:00:00 | 2006-06-02 | 12,200 | 55.90 | 56.16 | 54.64 | 54.70 | 00:00:00 | 2006-06-05 | 4,900 | 54.50 | 54.50 | 53.45 | 53.45 | 00:00:00 | 2006-06-06 | 29,500 | 52.20 | 52.95 | 51.80 | 52.00 | 00:00:00 | 2006-06-07 | 37,000 | 52.30 | 52.32 | 50.83 | 51.83 | 00:00:00 | 2006-06-08 | 35,200 | 50.30 | 52.08 | 50.30 | 51.30 | 00:00:00 | 2006-06-09 | 9,700 | 52.00 | 52.68 | 51.95 | 52.32 | 00:00:00 | 2006-06-12 | 15,400 | 52.00 | 52.79 | 51.42 | 51.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|