|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 15,400 | 52.00 | 52.79 | 51.42 | 51.68 | 00:00:00 | | 2006-06-13 | 25,300 | 50.80 | 52.22 | 50.80 | 51.70 | 00:00:00 | | 2006-06-14 | 28,800 | 51.75 | 51.95 | 50.68 | 50.75 | 00:00:00 | | 2006-06-19 | 7,100 | 53.30 | 53.92 | 52.90 | 53.53 | 00:00:00 | | 2006-06-20 | 5,500 | 53.20 | 53.71 | 53.00 | 53.71 | 00:00:00 | | 2006-06-21 | 12,500 | 53.50 | 53.68 | 51.79 | 52.73 | 00:00:00 | | 2006-06-22 | 12,400 | 53.55 | 53.55 | 52.52 | 52.93 | 00:00:00 | | 2006-06-23 | 15,900 | 52.90 | 55.35 | 52.70 | 53.73 | 00:00:00 | | 2006-06-26 | 10,700 | 53.90 | 53.95 | 52.98 | 53.29 | 00:00:00 | | 2006-06-27 | 11,600 | 53.25 | 53.25 | 52.20 | 52.20 | 00:00:00 | | 2006-06-28 | 12,400 | 52.05 | 52.75 | 51.60 | 52.52 | 00:00:00 | | 2006-06-29 | 14,300 | 52.79 | 53.80 | 52.46 | 53.33 | 00:00:00 | | 2006-06-30 | 22,700 | 54.00 | 55.07 | 53.74 | 54.80 | 00:00:00 | | 2006-07-03 | 8,600 | 55.60 | 55.60 | 54.76 | 55.21 | 00:00:00 | | 2006-07-04 | 7,600 | 55.30 | 55.30 | 54.34 | 55.26 | 00:00:00 | | 2006-07-05 | 6,100 | 54.95 | 55.16 | 53.67 | 53.95 | 00:00:00 | | 2006-07-06 | 6,300 | 54.10 | 54.62 | 53.94 | 54.26 | 00:00:00 | | 2006-07-07 | 8,400 | 54.00 | 55.06 | 53.92 | 54.43 | 00:00:00 | | 2006-07-10 | 7,300 | 54.00 | 54.33 | 53.05 | 54.13 | 00:00:00 | | 2006-07-11 | 5,500 | 53.94 | 53.94 | 52.99 | 53.35 | 00:00:00 | | 2006-07-12 | 7,500 | 53.50 | 54.31 | 53.34 | 53.40 | 00:00:00 | | 2006-07-13 | 8,400 | 53.40 | 53.51 | 52.93 | 53.44 | 00:00:00 | | 2006-07-14 | 12,500 | 52.80 | 53.50 | 52.21 | 52.71 | 00:00:00 | | 2006-07-17 | 14,100 | 52.60 | 52.90 | 51.77 | 52.32 | 00:00:00 | | 2006-07-18 | 4,100 | 51.90 | 52.34 | 51.39 | 51.57 | 00:00:00 | | 2006-07-19 | 10,700 | 51.50 | 53.48 | 51.50 | 53.40 | 00:00:00 | | 2006-07-20 | 5,100 | 53.75 | 53.75 | 53.07 | 53.24 | 00:00:00 | | 2006-07-21 | 7,700 | 52.95 | 53.52 | 51.93 | 52.20 | 00:00:00 | | 2006-07-24 | 7,900 | 52.20 | 54.45 | 52.20 | 54.34 | 00:00:00 | | 2006-07-25 | 10,500 | 54.32 | 55.20 | 53.98 | 55.00 | 00:00:00 | | 2006-07-26 | 7,600 | 54.20 | 54.91 | 54.20 | 54.65 | 00:00:00 | | 2006-07-27 | 77,100 | 54.90 | 59.95 | 54.70 | 59.16 | 00:00:00 | | 2006-07-28 | 28,400 | 59.05 | 59.30 | 58.62 | 58.63 | 00:00:00 | | 2006-07-31 | 15,500 | 58.70 | 59.27 | 58.63 | 58.77 | 00:00:00 | | 2006-08-01 | 14,500 | 58.80 | 59.07 | 57.88 | 58.20 | 00:00:00 | | 2006-08-02 | 13,800 | 58.40 | 59.00 | 58.25 | 58.93 | 00:00:00 | | 2006-08-03 | 8,400 | 58.85 | 59.00 | 58.14 | 58.53 | 00:00:00 | | 2006-08-04 | 16,800 | 58.85 | 59.44 | 58.41 | 59.05 | 00:00:00 | | 2006-08-07 | 6,600 | 58.45 | 58.66 | 57.91 | 58.39 | 00:00:00 | | 2006-08-08 | 15,100 | 58.30 | 59.30 | 58.30 | 59.30 | 00:00:00 | | 2006-08-09 | 49,000 | 59.50 | 61.96 | 59.50 | 61.03 | 00:00:00 | | 2006-08-10 | 47,000 | 61.00 | 61.78 | 60.35 | 61.38 | 00:00:00 | | 2006-08-11 | 41,900 | 61.50 | 62.49 | 61.18 | 61.35 | 00:00:00 | | 2006-08-14 | 24,700 | 61.60 | 62.32 | 60.89 | 62.09 | 00:00:00 | | 2006-08-15 | 21,600 | 61.85 | 62.39 | 61.53 | 62.00 | 00:00:00 | | 2006-08-16 | 24,300 | 61.80 | 62.67 | 61.50 | 62.41 | 00:00:00 | | 2006-08-17 | 56,900 | 62.40 | 63.80 | 62.40 | 63.34 | 00:00:00 | | 2006-08-18 | 25,900 | 63.30 | 63.85 | 63.26 | 63.83 | 00:00:00 | | 2006-08-21 | 43,800 | 63.80 | 64.22 | 62.61 | 63.27 | 00:00:00 | | 2006-08-22 | 33,000 | 63.50 | 63.66 | 61.56 | 62.37 | 00:00:00 | | 2006-08-23 | 16,900 | 62.00 | 62.90 | 62.00 | 62.13 | 00:00:00 | | 2006-08-24 | 29,800 | 62.40 | 63.26 | 61.72 | 62.69 | 00:00:00 | | 2006-08-25 | 11,200 | 63.00 | 63.00 | 61.99 | 62.39 | 00:00:00 | | 2006-08-28 | 13,300 | 62.30 | 62.43 | 61.76 | 62.18 | 00:00:00 | | 2006-08-29 | 14,800 | 62.10 | 62.67 | 61.83 | 62.50 | 00:00:00 | | 2006-08-30 | 14,400 | 62.35 | 63.04 | 62.27 | 62.89 | 00:00:00 | | 2006-08-31 | 13,800 | 63.10 | 63.10 | 62.35 | 62.35 | 00:00:00 | | 2006-09-01 | 20,800 | 62.30 | 63.68 | 62.18 | 63.26 | 00:00:00 | | 2006-09-04 | 21,000 | 63.50 | 63.98 | 63.24 | 63.35 | 00:00:00 | | 2006-09-05 | 20,000 | 63.28 | 63.89 | 62.93 | 63.67 | 00:00:00 | | 2006-09-06 | 15,700 | 63.35 | 63.81 | 63.29 | 63.43 | 00:00:00 | | 2006-09-07 | 16,500 | 62.80 | 63.07 | 61.85 | 62.34 | 00:00:00 | | 2006-09-08 | 9,200 | 62.15 | 62.29 | 61.91 | 62.20 | 00:00:00 | | 2006-09-11 | 30,300 | 61.80 | 61.80 | 60.69 | 61.79 | 00:00:00 | | 2006-09-12 | 17,800 | 61.45 | 63.65 | 61.40 | 63.01 | 00:00:00 | | 2006-09-13 | 36,700 | 63.40 | 64.25 | 63.40 | 64.18 | 00:00:00 | | 2006-09-14 | 45,600 | 64.25 | 64.99 | 64.25 | 64.71 | 00:00:00 | | 2006-09-15 | 87,400 | 64.60 | 65.23 | 64.32 | 64.88 | 00:00:00 | | 2006-09-18 | 28,800 | 64.70 | 64.95 | 64.39 | 64.86 | 00:00:00 | | 2006-09-19 | 33,300 | 64.60 | 65.16 | 64.60 | 64.79 | 00:00:00 | | 2006-09-20 | 45,600 | 64.60 | 65.83 | 64.60 | 65.80 | 00:00:00 | | 2006-09-21 | 66,600 | 65.60 | 66.84 | 65.54 | 66.46 | 00:00:00 | | 2006-09-22 | 43,500 | 65.80 | 66.12 | 64.99 | 65.40 | 00:00:00 | | 2006-09-25 | 32,200 | 65.30 | 66.41 | 65.30 | 66.23 | 00:00:00 | | 2006-09-26 | 46,100 | 66.30 | 67.16 | 66.30 | 66.60 | 00:00:00 | | 2006-09-27 | 47,700 | 66.70 | 67.77 | 66.69 | 67.59 | 00:00:00 | | 2006-09-28 | 62,600 | 67.30 | 67.99 | 66.85 | 67.32 | 00:00:00 | | 2006-09-29 | 55,100 | 67.50 | 68.98 | 67.05 | 67.28 | 00:00:00 | | 2006-10-02 | 27,600 | 67.55 | 67.91 | 66.55 | 67.00 | 00:00:00 | | 2006-10-03 | 14,900 | 66.90 | 68.13 | 66.90 | 68.06 | 00:00:00 | | 2006-10-04 | 59,200 | 67.70 | 69.80 | 67.40 | 68.75 | 00:00:00 | | 2006-10-05 | 95,100 | 69.50 | 70.38 | 69.20 | 69.52 | 00:00:00 | | 2006-10-06 | 37,800 | 69.55 | 69.70 | 69.03 | 69.61 | 00:00:00 | | 2006-10-09 | 28,900 | 68.90 | 69.33 | 68.71 | 69.33 | 00:00:00 | | 2006-10-11 | 29,300 | 69.75 | 70.22 | 69.62 | 70.06 | 00:00:00 | | 2006-10-12 | 49,900 | 70.00 | 70.64 | 69.82 | 70.20 | 00:00:00 | | 2006-10-13 | 41,100 | 70.10 | 70.42 | 69.84 | 70.15 | 00:00:00 | | 2006-10-16 | 32,300 | 70.00 | 70.56 | 70.00 | 70.20 | 00:00:00 | | 2006-10-17 | 39,700 | 69.80 | 70.21 | 69.59 | 70.10 | 00:00:00 | | 2006-10-18 | 47,500 | 69.90 | 71.51 | 69.90 | 71.30 | 00:00:00 | | 2006-10-19 | 74,400 | 71.40 | 74.14 | 71.04 | 73.82 | 00:00:00 | | 2006-10-20 | 65,100 | 73.90 | 74.81 | 73.29 | 73.60 | 00:00:00 | | 2006-10-23 | 45,000 | 73.60 | 74.45 | 73.10 | 74.25 | 00:00:00 | | 2006-10-24 | 45,500 | 73.80 | 74.85 | 73.46 | 74.55 | 00:00:00 | | 2006-10-25 | 103,100 | 74.50 | 76.75 | 74.50 | 76.68 | 00:00:00 | | 2006-10-26 | 66,400 | 76.60 | 77.36 | 76.34 | 77.32 | 00:00:00 | | 2006-10-27 | 114,800 | 76.80 | 79.44 | 75.40 | 79.08 | 00:00:00 | | 2006-10-30 | 71,400 | 77.85 | 77.85 | 76.53 | 77.26 | 00:00:00 | | 2006-10-31 | 59,500 | 77.00 | 77.50 | 76.72 | 76.93 | 00:00:00 | | 2006-11-01 | 22,300 | 76.85 | 77.65 | 76.73 | 77.55 | 00:00:00 | | 2006-11-02 | 54,300 | 77.20 | 78.64 | 77.05 | 78.05 | 00:00:00 | | 2006-11-03 | 48,600 | 78.00 | 79.31 | 77.96 | 79.13 | 00:00:00 | | 2006-11-06 | 75,100 | 79.20 | 81.07 | 79.20 | 80.55 | 00:00:00 | | 2006-11-07 | 81,400 | 80.50 | 81.80 | 80.18 | 81.80 | 00:00:00 | | 2006-11-08 | 95,900 | 80.50 | 82.30 | 79.50 | 79.79 | 00:00:00 | | 2006-11-09 | 58,300 | 79.70 | 80.99 | 79.58 | 80.25 | 00:00:00 | | 2006-11-10 | 53,500 | 80.20 | 80.37 | 79.78 | 80.26 | 00:00:00 | | 2006-11-13 | 51,700 | 79.90 | 80.27 | 79.78 | 80.00 | 00:00:00 | | 2006-11-14 | 56,000 | 80.00 | 80.20 | 79.60 | 79.84 | 00:00:00 | | 2006-11-15 | 122,300 | 79.60 | 86.10 | 79.60 | 83.65 | 00:00:00 | | 2006-11-16 | 215,400 | 84.50 | 88.35 | 84.50 | 85.60 | 00:00:00 | | 2006-11-17 | 233,900 | 85.90 | 86.24 | 80.30 | 81.18 | 00:00:00 | | 2006-11-20 | 113,700 | 80.60 | 82.01 | 79.73 | 80.85 | 00:00:00 | | 2006-11-21 | 43,000 | 80.30 | 81.42 | 80.09 | 81.18 | 00:00:00 | | 2006-11-22 | 40,800 | 81.30 | 83.35 | 81.09 | 83.11 | 00:00:00 | | 2006-11-23 | 46,000 | 82.90 | 83.40 | 82.07 | 82.98 | 00:00:00 | | 2006-11-24 | 42,400 | 82.90 | 83.01 | 80.84 | 81.30 | 00:00:00 | | 2006-11-27 | 56,700 | 81.00 | 81.20 | 79.84 | 79.86 | 00:00:00 | | 2006-11-28 | 64,600 | 79.95 | 82.40 | 79.78 | 82.15 | 00:00:00 | | 2006-11-29 | 120,700 | 82.60 | 87.31 | 82.58 | 85.66 | 00:00:00 | | 2006-11-30 | 70,300 | 86.00 | 86.23 | 82.19 | 82.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
