|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-05 | 3,100 | 189.37 | 189.77 | 187.44 | 189.30 | 00:00:00 | | 2008-05-06 | 3,400 | 188.81 | 189.24 | 185.77 | 186.91 | 00:00:00 | | 2008-05-07 | 2,400 | 185.40 | 186.77 | 184.89 | 185.31 | 00:00:00 | | 2008-05-08 | 3,600 | 184.30 | 187.90 | 183.57 | 187.85 | 00:00:00 | | 2008-05-09 | 1,100 | 186.00 | 187.21 | 185.33 | 186.60 | 00:00:00 | | 2008-05-12 | 400 | 187.60 | 188.51 | 187.35 | 187.62 | 00:00:00 | | 2008-05-13 | 1,600 | 188.00 | 188.00 | 185.50 | 186.94 | 00:00:00 | | 2008-05-14 | 3,500 | 187.05 | 190.62 | 187.05 | 190.50 | 00:00:00 | | 2008-05-15 | 4,300 | 189.51 | 190.69 | 188.63 | 188.85 | 00:00:00 | | 2008-05-16 | 7,800 | 189.25 | 193.53 | 189.22 | 193.20 | 00:00:00 | | 2008-05-19 | 3,800 | 193.77 | 193.77 | 192.12 | 193.20 | 00:00:00 | | 2008-05-20 | 4,900 | 191.80 | 192.36 | 189.44 | 189.60 | 00:00:00 | | 2008-05-21 | 10,800 | 189.95 | 190.14 | 185.43 | 185.60 | 00:00:00 | | 2008-05-22 | 6,600 | 183.43 | 185.25 | 179.32 | 185.20 | 00:00:00 | | 2008-05-23 | 2,200 | 184.05 | 184.05 | 180.82 | 180.82 | 00:00:00 | | 2008-05-26 | 5,700 | 179.30 | 180.04 | 177.70 | 179.10 | 00:00:00 | | 2008-05-27 | 3,300 | 179.00 | 181.88 | 178.57 | 181.05 | 00:00:00 | | 2008-05-28 | 3,700 | 180.81 | 182.10 | 179.19 | 181.99 | 00:00:00 | | 2008-05-29 | 5,000 | 179.30 | 180.31 | 177.03 | 179.72 | 00:00:00 | | 2008-05-30 | 3,600 | 179.05 | 179.05 | 176.78 | 176.94 | 00:00:00 | | 2008-06-02 | 6,100 | 176.15 | 176.22 | 173.27 | 173.45 | 00:00:00 | | 2008-06-03 | 5,300 | 172.70 | 173.43 | 170.76 | 172.75 | 00:00:00 | | 2008-06-04 | 6,000 | 172.44 | 172.77 | 170.71 | 172.48 | 00:00:00 | | 2008-06-05 | 2,900 | 173.51 | 175.56 | 171.30 | 172.82 | 00:00:00 | | 2008-06-06 | 2,400 | 172.40 | 173.57 | 171.15 | 171.24 | 00:00:00 | | 2008-06-10 | 1,900 | 174.03 | 177.22 | 174.03 | 176.57 | 00:00:00 | | 2008-06-11 | 2,600 | 177.00 | 177.00 | 172.52 | 173.21 | 00:00:00 | | 2008-06-12 | 1,400 | 172.50 | 175.14 | 171.87 | 173.31 | 00:00:00 | | 2008-06-13 | 2,300 | 172.62 | 174.22 | 171.59 | 173.31 | 00:00:00 | | 2008-06-16 | 2,500 | 173.42 | 174.21 | 171.92 | 174.21 | 00:00:00 | | 2008-06-17 | 3,700 | 174.60 | 181.83 | 174.60 | 180.40 | 00:00:00 | | 2008-06-18 | 2,500 | 181.50 | 183.00 | 180.14 | 181.27 | 00:00:00 | | 2008-06-19 | 1,200 | 179.60 | 183.91 | 178.93 | 183.60 | 00:00:00 | | 2008-06-20 | 2,900 | 183.90 | 185.48 | 181.02 | 182.40 | 00:00:00 | | 2008-06-23 | 6,200 | 180.20 | 181.76 | 180.10 | 181.65 | 00:00:00 | | 2008-06-24 | 3,600 | 180.50 | 181.31 | 177.28 | 178.81 | 00:00:00 | | 2008-06-25 | 1,900 | 178.02 | 182.83 | 177.90 | 182.50 | 00:00:00 | | 2008-06-26 | 1,600 | 181.20 | 181.20 | 177.68 | 177.68 | 00:00:00 | | 2008-06-27 | 4,600 | 176.72 | 179.78 | 176.19 | 178.61 | 00:00:00 | | 2008-06-30 | 3,900 | 179.10 | 183.55 | 176.78 | 182.62 | 00:00:00 | | 2008-07-01 | 5,200 | 181.50 | 182.55 | 179.40 | 179.46 | 00:00:00 | | 2008-07-02 | 4,700 | 180.00 | 181.61 | 178.28 | 178.28 | 00:00:00 | | 2008-07-03 | 3,700 | 177.30 | 178.96 | 175.61 | 178.49 | 00:00:00 | | 2008-07-04 | 2,400 | 179.03 | 179.59 | 175.31 | 175.65 | 00:00:00 | | 2008-07-07 | 4,100 | 176.24 | 177.69 | 173.85 | 174.31 | 00:00:00 | | 2008-07-08 | 8,500 | 172.11 | 172.85 | 168.95 | 172.85 | 00:00:00 | | 2008-07-09 | 1,100 | 174.18 | 174.51 | 171.25 | 172.10 | 00:00:00 | | 2008-07-10 | 5,300 | 169.35 | 170.44 | 168.41 | 169.59 | 00:00:00 | | 2008-07-11 | 8,200 | 169.60 | 169.60 | 164.75 | 169.11 | 00:00:00 | | 2008-07-14 | 3,200 | 169.52 | 171.32 | 168.94 | 169.90 | 00:00:00 | | 2008-07-15 | 4,200 | 168.00 | 174.65 | 167.22 | 174.65 | 00:00:00 | | 2008-07-16 | 12,600 | 174.76 | 187.71 | 174.76 | 186.92 | 00:00:00 | | 2008-07-17 | 18,500 | 186.20 | 190.41 | 184.00 | 186.65 | 00:00:00 | | 2008-07-18 | 13,300 | 185.70 | 190.00 | 183.19 | 189.56 | 00:00:00 | | 2008-07-21 | 10,400 | 187.95 | 191.11 | 186.19 | 190.33 | 00:00:00 | | 2008-07-22 | 21,000 | 189.00 | 197.05 | 188.84 | 195.05 | 00:00:00 | | 2008-07-23 | 70,600 | 197.20 | 209.89 | 197.20 | 208.37 | 00:00:00 | | 2008-07-24 | 51,000 | 208.75 | 215.03 | 201.65 | 203.15 | 00:00:00 | | 2008-07-25 | 40,900 | 202.05 | 205.85 | 198.46 | 204.90 | 00:00:00 | | 2008-07-28 | 20,800 | 203.95 | 208.60 | 203.09 | 207.60 | 00:00:00 | | 2008-07-29 | 21,300 | 205.70 | 210.83 | 205.23 | 210.10 | 00:00:00 | | 2008-07-30 | 13,400 | 211.45 | 213.84 | 207.09 | 207.79 | 00:00:00 | | 2008-07-31 | 12,800 | 206.50 | 209.44 | 203.31 | 203.46 | 00:00:00 | | 2008-08-01 | 11,100 | 197.02 | 200.00 | 195.53 | 195.53 | 00:00:00 | | 2008-08-04 | 8,500 | 195.20 | 195.73 | 192.10 | 192.53 | 00:00:00 | | 2008-08-05 | 7,700 | 193.00 | 199.61 | 192.44 | 197.87 | 00:00:00 | | 2008-08-06 | 4,200 | 197.00 | 197.75 | 194.10 | 197.52 | 00:00:00 | | 2008-08-07 | 9,600 | 197.03 | 199.03 | 196.30 | 196.50 | 00:00:00 | | 2008-08-08 | 6,300 | 195.30 | 200.63 | 195.30 | 200.54 | 00:00:00 | | 2008-08-11 | 6,200 | 199.35 | 204.44 | 199.35 | 204.44 | 00:00:00 | | 2008-08-12 | 24,500 | 204.10 | 210.18 | 201.51 | 209.85 | 00:00:00 | | 2008-08-13 | 6,700 | 208.50 | 208.50 | 204.65 | 204.78 | 00:00:00 | | 2008-08-14 | 6,700 | 205.35 | 206.80 | 203.23 | 206.57 | 00:00:00 | | 2008-08-15 | 3,900 | 205.95 | 205.95 | 200.94 | 204.70 | 00:00:00 | | 2008-08-18 | 6,400 | 204.10 | 205.75 | 201.61 | 203.63 | 00:00:00 | | 2008-08-19 | 5,500 | 200.80 | 202.81 | 200.70 | 201.74 | 00:00:00 | | 2008-08-20 | 5,000 | 201.80 | 201.90 | 199.11 | 201.76 | 00:00:00 | | 2008-08-21 | 3,900 | 198.60 | 201.00 | 198.48 | 199.65 | 00:00:00 | | 2008-08-22 | 4,500 | 199.25 | 203.50 | 199.08 | 203.00 | 00:00:00 | | 2008-08-25 | 3,800 | 202.28 | 203.05 | 200.40 | 200.75 | 00:00:00 | | 2008-08-26 | 4,400 | 200.20 | 205.00 | 199.92 | 204.26 | 00:00:00 | | 2008-08-27 | 1,900 | 203.70 | 205.10 | 202.50 | 203.23 | 00:00:00 | | 2008-08-28 | 6,000 | 202.80 | 205.35 | 200.21 | 205.16 | 00:00:00 | | 2008-08-29 | 3,900 | 204.95 | 204.95 | 202.86 | 203.68 | 00:00:00 | | 2008-09-01 | 4,100 | 201.00 | 205.78 | 200.93 | 205.14 | 00:00:00 | | 2008-09-02 | 7,200 | 204.30 | 208.61 | 203.80 | 207.25 | 00:00:00 | | 2008-09-03 | 3,700 | 205.90 | 207.15 | 204.26 | 205.61 | 00:00:00 | | 2008-09-04 | 6,300 | 204.70 | 205.27 | 199.10 | 199.10 | 00:00:00 | | 2008-09-05 | 3,900 | 199.70 | 200.57 | 195.25 | 197.10 | 00:00:00 | | 2008-09-08 | 12,300 | 202.50 | 204.14 | 200.73 | 201.41 | 00:00:00 | | 2008-09-09 | 8,800 | 200.50 | 203.28 | 200.50 | 202.17 | 00:00:00 | | 2008-09-10 | 7,200 | 202.00 | 205.26 | 200.50 | 204.75 | 00:00:00 | | 2008-09-11 | 22,100 | 203.80 | 211.60 | 203.80 | 210.65 | 00:00:00 | | 2008-09-12 | 15,700 | 212.12 | 214.30 | 208.60 | 211.93 | 00:00:00 | | 2008-09-15 | 13,200 | 207.70 | 211.43 | 198.90 | 207.08 | 00:00:00 | | 2008-09-16 | 37,600 | 206.35 | 227.03 | 202.69 | 225.07 | 00:00:00 | | 2008-09-17 | 80,000 | 224.15 | 253.96 | 222.81 | 237.80 | 00:00:00 | | 2008-09-18 | 246,900 | 236.80 | 304.17 | 236.80 | 297.71 | 00:00:00 | | 2008-09-19 | 264,300 | 298.30 | 298.72 | 250.00 | 259.84 | 00:00:00 | | 2008-09-22 | 62,500 | 250.65 | 288.90 | 250.21 | 279.00 | 00:00:00 | | 2008-09-23 | 50,700 | 277.00 | 291.11 | 266.21 | 269.05 | 00:00:00 | | 2008-09-24 | 18,700 | 272.60 | 272.60 | 250.25 | 250.98 | 00:00:00 | | 2008-09-25 | 18,500 | 247.75 | 258.37 | 241.50 | 251.30 | 00:00:00 | | 2008-09-26 | 16,800 | 247.05 | 259.99 | 245.15 | 259.99 | 00:00:00 | | 2008-09-29 | 33,200 | 255.95 | 285.54 | 255.95 | 272.52 | 00:00:00 | | 2008-09-30 | 24,900 | 276.85 | 287.50 | 268.52 | 277.63 | 00:00:00 | | 2008-10-01 | 11,300 | 278.00 | 278.18 | 263.26 | 273.27 | 00:00:00 | | 2008-10-02 | 16,200 | 267.50 | 273.25 | 260.00 | 263.50 | 00:00:00 | | 2008-10-03 | 5,000 | 262.40 | 281.78 | 262.40 | 276.80 | 00:00:00 | | 2008-10-06 | 51,100 | 268.00 | 296.97 | 268.00 | 289.18 | 00:00:00 | | 2008-10-07 | 228,400 | 289.50 | 448.68 | 286.63 | 287.83 | 00:00:00 | | 2008-10-08 | 54,400 | 285.20 | 309.99 | 282.28 | 293.71 | 00:00:00 | | 2008-10-09 | 37,200 | 297.80 | 303.05 | 290.74 | 294.00 | 00:00:00 | | 2008-10-10 | 103,500 | 288.10 | 354.50 | 288.10 | 338.74 | 00:00:00 | | 2008-10-13 | 93,300 | 337.00 | 363.06 | 327.20 | 349.79 | 00:00:00 | | 2008-10-14 | 39,500 | 349.50 | 354.00 | 324.70 | 349.37 | 00:00:00 | | 2008-10-15 | 75,300 | 349.20 | 397.71 | 348.17 | 392.55 | 00:00:00 | | 2008-10-16 | 110,800 | 396.00 | 425.95 | 392.00 | 397.45 | 00:00:00 | | 2008-10-17 | 42,900 | 398.00 | 399.04 | 341.00 | 363.16 | 00:00:00 | | 2008-10-20 | 49,400 | 355.00 | 355.00 | 265.00 | 277.80 | 00:00:00 | | 2008-10-21 | 34,000 | 255.00 | 255.00 | 237.60 | 237.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
