|
 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 | | 2006-11-30 | 70,300 | 86.00 | 86.23 | 82.19 | 82.46 | 00:00:00 | | 2006-12-01 | 41,800 | 82.40 | 83.44 | 80.48 | 81.32 | 00:00:00 | | 2006-12-04 | 19,300 | 81.40 | 82.40 | 81.26 | 81.70 | 00:00:00 | | 2006-12-05 | 22,200 | 82.00 | 82.13 | 81.18 | 81.85 | 00:00:00 | | 2006-12-06 | 28,700 | 81.50 | 83.22 | 81.30 | 81.57 | 00:00:00 | | 2006-12-07 | 32,100 | 81.90 | 83.66 | 81.90 | 82.68 | 00:00:00 | | 2006-12-08 | 21,300 | 82.20 | 82.51 | 81.64 | 81.80 | 00:00:00 | | 2006-12-11 | 29,100 | 81.85 | 83.94 | 81.85 | 83.56 | 00:00:00 | | 2006-12-12 | 28,000 | 83.50 | 83.70 | 82.35 | 82.40 | 00:00:00 | | 2006-12-13 | 35,000 | 82.82 | 84.34 | 82.54 | 83.90 | 00:00:00 | | 2006-12-14 | 25,200 | 84.35 | 84.70 | 83.78 | 83.79 | 00:00:00 | | 2006-12-15 | 26,200 | 84.20 | 84.71 | 83.45 | 83.54 | 00:00:00 | | 2006-12-18 | 46,200 | 83.10 | 85.45 | 83.10 | 84.45 | 00:00:00 | | 2006-12-19 | 34,900 | 84.15 | 85.31 | 83.88 | 84.59 | 00:00:00 | | 2006-12-20 | 26,800 | 85.20 | 85.99 | 84.92 | 85.30 | 00:00:00 | | 2006-12-21 | 88,400 | 85.35 | 86.36 | 85.21 | 85.21 | 00:00:00 | | 2006-12-22 | 20,100 | 85.60 | 85.63 | 83.73 | 84.00 | 00:00:00 | | 2006-12-27 | 13,800 | 84.20 | 85.25 | 84.01 | 85.22 | 00:00:00 | | 2006-12-28 | 37,400 | 85.00 | 86.66 | 84.26 | 85.88 | 00:00:00 | | 2006-12-29 | 17,900 | 85.40 | 86.19 | 85.40 | 85.96 | 00:00:00 | | 2007-01-02 | 19,000 | 86.00 | 86.35 | 85.03 | 85.11 | 00:00:00 | | 2007-01-03 | 20,500 | 85.25 | 86.05 | 85.13 | 85.61 | 00:00:00 | | 2007-01-04 | 32,700 | 84.93 | 85.14 | 83.85 | 83.90 | 00:00:00 | | 2007-01-05 | 31,200 | 83.50 | 87.35 | 83.50 | 86.30 | 00:00:00 | | 2007-01-08 | 29,600 | 86.91 | 87.82 | 85.29 | 85.29 | 00:00:00 | | 2007-01-09 | 23,800 | 85.53 | 85.99 | 83.52 | 83.54 | 00:00:00 | | 2007-01-10 | 26,100 | 83.17 | 83.47 | 82.28 | 82.72 | 00:00:00 | | 2007-01-11 | 26,600 | 83.03 | 83.63 | 82.43 | 83.12 | 00:00:00 | | 2007-01-12 | 12,300 | 82.52 | 83.31 | 82.52 | 83.07 | 00:00:00 | | 2007-01-15 | 22,900 | 82.80 | 85.20 | 82.80 | 84.67 | 00:00:00 | | 2007-01-16 | 14,700 | 84.65 | 84.94 | 84.34 | 84.47 | 00:00:00 | | 2007-01-17 | 11,700 | 84.50 | 85.11 | 84.36 | 84.48 | 00:00:00 | | 2007-01-18 | 28,900 | 84.55 | 86.04 | 84.51 | 84.89 | 00:00:00 | | 2007-01-19 | 18,100 | 85.06 | 86.02 | 84.88 | 85.03 | 00:00:00 | | 2007-01-22 | 15,900 | 85.04 | 85.53 | 84.05 | 84.20 | 00:00:00 | | 2007-01-23 | 14,700 | 84.28 | 84.97 | 83.98 | 84.79 | 00:00:00 | | 2007-01-24 | 19,300 | 84.90 | 85.71 | 84.90 | 84.94 | 00:00:00 | | 2007-01-25 | 20,800 | 84.85 | 85.23 | 84.46 | 84.47 | 00:00:00 | | 2007-01-26 | 13,500 | 84.37 | 85.56 | 84.22 | 84.58 | 00:00:00 | | 2007-01-29 | 29,100 | 85.15 | 86.28 | 85.15 | 85.15 | 00:00:00 | | 2007-01-30 | 32,900 | 85.18 | 87.76 | 85.05 | 86.54 | 00:00:00 | | 2007-01-31 | 16,900 | 86.50 | 87.01 | 85.56 | 85.61 | 00:00:00 | | 2007-02-01 | 17,700 | 85.65 | 86.24 | 85.33 | 85.68 | 00:00:00 | | 2007-02-02 | 17,800 | 85.53 | 85.88 | 85.01 | 85.30 | 00:00:00 | | 2007-02-05 | 27,900 | 84.55 | 85.80 | 84.55 | 85.00 | 00:00:00 | | 2007-02-06 | 28,300 | 84.90 | 85.22 | 84.63 | 84.70 | 00:00:00 | | 2007-02-07 | 15,600 | 84.70 | 84.84 | 84.30 | 84.57 | 00:00:00 | | 2007-02-08 | 28,700 | 84.48 | 85.50 | 84.13 | 84.25 | 00:00:00 | | 2007-02-09 | 28,500 | 84.59 | 86.17 | 84.37 | 85.68 | 00:00:00 | | 2007-02-12 | 22,600 | 85.52 | 85.92 | 85.10 | 85.33 | 00:00:00 | | 2007-02-13 | 33,600 | 85.48 | 86.78 | 85.48 | 86.27 | 00:00:00 | | 2007-02-14 | 62,600 | 86.48 | 88.62 | 85.99 | 88.27 | 00:00:00 | | 2007-02-15 | 26,200 | 87.79 | 89.15 | 87.73 | 88.56 | 00:00:00 | | 2007-02-16 | 15,900 | 88.20 | 88.56 | 87.35 | 87.75 | 00:00:00 | | 2007-02-20 | 86,400 | 89.80 | 95.52 | 89.61 | 94.87 | 00:00:00 | | 2007-02-21 | 81,900 | 95.32 | 96.28 | 93.95 | 95.08 | 00:00:00 | | 2007-02-22 | 46,000 | 95.26 | 96.27 | 94.63 | 94.63 | 00:00:00 | | 2007-02-23 | 26,300 | 94.75 | 95.32 | 94.60 | 95.06 | 00:00:00 | | 2007-02-26 | 27,400 | 94.95 | 96.20 | 94.80 | 94.91 | 00:00:00 | | 2007-02-27 | 62,400 | 94.30 | 95.29 | 92.00 | 92.00 | 00:00:00 | | 2007-02-28 | 93,300 | 90.05 | 98.10 | 90.05 | 95.35 | 00:00:00 | | 2007-03-01 | 68,800 | 95.59 | 96.69 | 93.43 | 93.43 | 00:00:00 | | 2007-03-02 | 33,700 | 94.00 | 95.28 | 93.46 | 93.55 | 00:00:00 | | 2007-03-05 | 133,100 | 91.97 | 92.63 | 89.65 | 89.90 | 00:00:00 | | 2007-03-06 | 35,700 | 91.33 | 94.24 | 90.25 | 94.20 | 00:00:00 | | 2007-03-07 | 34,000 | 94.47 | 97.65 | 94.22 | 96.43 | 00:00:00 | | 2007-03-08 | 79,600 | 96.70 | 100.54 | 96.70 | 100.00 | 00:00:00 | | 2007-03-09 | 96,000 | 99.90 | 103.73 | 99.90 | 103.04 | 00:00:00 | | 2007-03-12 | 66,100 | 103.40 | 104.49 | 101.64 | 103.80 | 00:00:00 | | 2007-03-13 | 42,500 | 103.90 | 104.31 | 101.91 | 102.00 | 00:00:00 | | 2007-03-14 | 51,800 | 100.50 | 103.05 | 100.31 | 101.30 | 00:00:00 | | 2007-03-15 | 26,700 | 102.90 | 103.57 | 101.67 | 102.90 | 00:00:00 | | 2007-03-16 | 34,800 | 102.55 | 104.80 | 102.50 | 104.42 | 00:00:00 | | 2007-03-19 | 36,000 | 105.00 | 105.93 | 103.98 | 104.85 | 00:00:00 | | 2007-03-20 | 22,900 | 106.20 | 107.30 | 105.17 | 105.76 | 00:00:00 | | 2007-03-21 | 52,100 | 106.21 | 110.13 | 106.21 | 108.35 | 00:00:00 | | 2007-03-22 | 68,000 | 109.80 | 112.16 | 108.77 | 111.03 | 00:00:00 | | 2007-03-23 | 80,500 | 111.20 | 119.00 | 110.88 | 117.58 | 00:00:00 | | 2007-03-26 | 194,400 | 113.95 | 116.42 | 111.75 | 113.65 | 00:00:00 | | 2007-03-27 | 123,500 | 113.75 | 114.48 | 110.07 | 113.41 | 00:00:00 | | 2007-03-28 | 64,100 | 112.90 | 113.75 | 110.12 | 111.02 | 00:00:00 | | 2007-03-29 | 65,800 | 110.50 | 114.80 | 110.44 | 113.50 | 00:00:00 | | 2007-03-30 | 59,200 | 113.85 | 114.00 | 112.28 | 112.40 | 00:00:00 | | 2007-04-02 | 31,100 | 112.15 | 113.82 | 111.84 | 111.93 | 00:00:00 | | 2007-04-03 | 27,400 | 112.35 | 112.76 | 111.50 | 112.25 | 00:00:00 | | 2007-04-04 | 22,100 | 112.20 | 112.70 | 111.29 | 111.55 | 00:00:00 | | 2007-04-05 | 36,700 | 111.15 | 111.61 | 110.59 | 110.90 | 00:00:00 | | 2007-04-10 | 25,600 | 110.45 | 110.63 | 110.17 | 110.30 | 00:00:00 | | 2007-04-11 | 23,400 | 110.05 | 111.53 | 110.05 | 110.93 | 00:00:00 | | 2007-04-12 | 19,700 | 110.55 | 111.07 | 110.23 | 110.84 | 00:00:00 | | 2007-04-13 | 17,500 | 110.94 | 111.80 | 110.73 | 111.70 | 00:00:00 | | 2007-04-16 | 21,100 | 111.41 | 112.69 | 111.41 | 112.17 | 00:00:00 | | 2007-04-17 | 43,600 | 112.60 | 115.05 | 112.17 | 114.87 | 00:00:00 | | 2007-04-18 | 27,300 | 114.90 | 116.52 | 113.38 | 115.28 | 00:00:00 | | 2007-04-19 | 28,400 | 114.40 | 116.55 | 114.40 | 115.18 | 00:00:00 | | 2007-04-20 | 22,300 | 113.60 | 114.64 | 113.47 | 114.38 | 00:00:00 | | 2007-04-23 | 25,700 | 114.04 | 114.62 | 113.30 | 113.42 | 00:00:00 | | 2007-04-24 | 24,100 | 113.23 | 113.26 | 111.70 | 112.31 | 00:00:00 | | 2007-04-26 | 13,300 | 113.65 | 113.74 | 112.30 | 112.38 | 00:00:00 | | 2007-04-27 | 11,500 | 112.00 | 112.20 | 111.11 | 111.50 | 00:00:00 | | 2007-04-30 | 14,300 | 111.20 | 112.25 | 110.80 | 111.32 | 00:00:00 | | 2007-05-02 | 16,000 | 111.01 | 112.00 | 110.69 | 111.72 | 00:00:00 | | 2007-05-03 | 16,400 | 111.61 | 111.61 | 110.14 | 110.26 | 00:00:00 | | 2007-05-04 | 40,700 | 110.00 | 111.00 | 109.36 | 110.56 | 00:00:00 | | 2007-05-07 | 41,400 | 110.05 | 110.53 | 109.09 | 109.37 | 00:00:00 | | 2007-05-08 | 74,400 | 109.20 | 109.33 | 106.80 | 107.33 | 00:00:00 | | 2007-05-09 | 39,000 | 107.30 | 108.25 | 106.10 | 106.69 | 00:00:00 | | 2007-05-10 | 92,500 | 106.45 | 107.12 | 104.25 | 104.25 | 00:00:00 | | 2007-05-11 | 57,800 | 104.90 | 105.90 | 104.26 | 105.40 | 00:00:00 | | 2007-05-14 | 32,600 | 105.62 | 107.33 | 105.62 | 105.76 | 00:00:00 | | 2007-05-15 | 19,900 | 105.52 | 106.73 | 105.52 | 106.56 | 00:00:00 | | 2007-05-16 | 21,100 | 106.48 | 109.45 | 106.14 | 108.71 | 00:00:00 | | 2007-05-17 | 1,300 | 109.06 | 109.91 | 108.71 | 108.79 | 00:00:00 | | 2007-05-18 | 15,800 | 108.70 | 109.64 | 107.94 | 108.99 | 00:00:00 | | 2007-05-21 | 28,100 | 109.00 | 109.00 | 107.35 | 108.06 | 00:00:00 | | 2007-05-22 | 42,800 | 108.25 | 111.25 | 108.11 | 111.00 | 00:00:00 | | 2007-05-23 | 49,000 | 111.02 | 117.00 | 111.02 | 116.52 | 00:00:00 | | 2007-05-24 | 43,200 | 115.80 | 115.90 | 112.75 | 113.01 | 00:00:00 | | 2007-05-25 | 23,600 | 112.08 | 113.08 | 110.07 | 111.84 | 00:00:00 | | 2007-05-29 | 29,000 | 112.70 | 114.64 | 111.81 | 114.00 | 00:00:00 | | 2007-05-30 | 16,600 | 113.69 | 113.69 | 111.44 | 112.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
