|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 41.80 | 41.80 | 41.80 | 41.80 | 00:00:00 | | 2000-06-20 | 106,400 | 40.80 | 40.90 | 40.00 | 40.25 | 00:00:00 | | 2000-06-21 | 86,900 | 40.00 | 40.30 | 39.95 | 40.00 | 00:00:00 | | 2000-06-22 | 62,000 | 40.10 | 40.15 | 39.20 | 39.20 | 00:00:00 | | 2000-06-23 | 137,600 | 39.50 | 40.00 | 39.25 | 39.25 | 00:00:00 | | 2000-06-26 | 97,400 | 39.50 | 40.45 | 39.30 | 39.50 | 00:00:00 | | 2000-06-27 | 61,500 | 39.35 | 39.96 | 39.35 | 39.50 | 00:00:00 | | 2000-06-28 | 70,900 | 39.80 | 40.05 | 39.30 | 39.80 | 00:00:00 | | 2000-06-29 | 52,200 | 40.00 | 40.20 | 39.40 | 39.55 | 00:00:00 | | 2000-06-30 | 61,100 | 40.05 | 40.49 | 39.60 | 39.90 | 00:00:00 | | 2000-07-03 | 69,100 | 40.00 | 40.10 | 39.10 | 39.90 | 00:00:00 | | 2000-07-04 | 56,500 | 40.00 | 40.40 | 39.80 | 40.20 | 00:00:00 | | 2000-07-05 | 84,500 | 40.05 | 41.25 | 40.05 | 41.00 | 00:00:00 | | 2000-07-06 | 68,600 | 40.90 | 41.20 | 40.30 | 40.70 | 00:00:00 | | 2000-07-07 | 0 | 40.70 | 40.70 | 40.70 | 40.70 | 00:00:00 | | 2000-07-10 | 65,600 | 41.40 | 41.40 | 40.80 | 41.00 | 00:00:00 | | 2000-07-11 | 47,300 | 41.20 | 41.20 | 40.55 | 40.55 | 00:00:00 | | 2000-07-12 | 52,000 | 40.75 | 40.90 | 40.30 | 40.30 | 00:00:00 | | 2000-07-13 | 95,600 | 40.60 | 40.60 | 39.85 | 40.30 | 00:00:00 | | 2000-07-14 | 100,800 | 40.20 | 40.25 | 39.40 | 39.90 | 00:00:00 | | 2000-07-17 | 122,400 | 40.60 | 41.10 | 40.40 | 40.95 | 00:00:00 | | 2000-07-18 | 340,200 | 40.50 | 43.20 | 40.50 | 42.85 | 00:00:00 | | 2000-07-19 | 167,900 | 42.70 | 44.90 | 42.60 | 44.30 | 00:00:00 | | 2000-07-20 | 149,100 | 44.50 | 45.90 | 43.90 | 45.70 | 00:00:00 | | 2000-07-21 | 104,200 | 45.70 | 45.90 | 44.80 | 44.90 | 00:00:00 | | 2000-07-24 | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 00:00:00 | | 2000-07-25 | 87,100 | 45.80 | 45.90 | 44.70 | 44.90 | 00:00:00 | | 2000-07-26 | 86,600 | 44.80 | 45.90 | 44.50 | 45.60 | 00:00:00 | | 2000-07-27 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2000-07-28 | 209,400 | 45.20 | 48.30 | 45.20 | 46.60 | 00:00:00 | | 2000-07-31 | 101,600 | 46.90 | 47.90 | 45.90 | 47.00 | 00:00:00 | | 2000-08-01 | 62,300 | 46.50 | 46.80 | 45.90 | 46.50 | 00:00:00 | | 2000-08-02 | 82,300 | 46.20 | 46.40 | 45.30 | 45.70 | 00:00:00 | | 2000-08-03 | 117,200 | 45.65 | 47.00 | 45.40 | 46.90 | 00:00:00 | | 2000-08-04 | 110,500 | 47.00 | 47.80 | 47.00 | 47.40 | 00:00:00 | | 2000-08-07 | 79,300 | 47.10 | 47.95 | 47.10 | 47.70 | 00:00:00 | | 2000-08-08 | 196,600 | 47.80 | 49.55 | 47.65 | 49.20 | 00:00:00 | | 2000-08-09 | 0 | 49.20 | 49.20 | 49.20 | 49.20 | 00:00:00 | | 2000-08-10 | 187,200 | 50.60 | 52.10 | 49.80 | 50.25 | 00:00:00 | | 2000-08-11 | 102,000 | 50.00 | 50.20 | 49.00 | 50.20 | 00:00:00 | | 2000-08-14 | 91,100 | 50.10 | 50.60 | 49.40 | 49.80 | 00:00:00 | | 2000-08-15 | 55,000 | 50.75 | 50.80 | 49.50 | 49.90 | 00:00:00 | | 2000-08-16 | 70,200 | 49.70 | 50.85 | 49.70 | 50.40 | 00:00:00 | | 2000-08-17 | 44,200 | 50.30 | 50.50 | 48.80 | 49.20 | 00:00:00 | | 2000-08-18 | 86,400 | 48.80 | 48.90 | 47.80 | 48.60 | 00:00:00 | | 2000-08-21 | 91,700 | 48.65 | 50.00 | 47.80 | 49.50 | 00:00:00 | | 2000-08-22 | 89,000 | 49.80 | 50.90 | 49.75 | 50.10 | 00:00:00 | | 2000-08-23 | 185,400 | 50.30 | 52.00 | 50.00 | 51.50 | 00:00:00 | | 2000-08-24 | 118,600 | 51.80 | 52.45 | 51.10 | 51.30 | 00:00:00 | | 2000-08-25 | 72,500 | 50.60 | 51.60 | 50.50 | 51.10 | 00:00:00 | | 2000-08-28 | 60,900 | 51.10 | 51.25 | 50.50 | 51.12 | 00:00:00 | | 2000-08-29 | 67,900 | 50.80 | 51.15 | 48.50 | 48.80 | 00:00:00 | | 2000-08-30 | 52,900 | 48.70 | 49.35 | 48.10 | 48.40 | 00:00:00 | | 2000-08-31 | 74,800 | 48.40 | 49.35 | 48.20 | 49.00 | 00:00:00 | | 2000-09-01 | 78,900 | 49.10 | 50.70 | 49.10 | 50.60 | 00:00:00 | | 2000-09-04 | 82,700 | 50.50 | 50.90 | 49.90 | 50.00 | 00:00:00 | | 2000-09-05 | 62,200 | 49.75 | 50.10 | 49.40 | 49.70 | 00:00:00 | | 2000-09-06 | 62,900 | 49.60 | 50.10 | 49.60 | 50.00 | 00:00:00 | | 2000-09-07 | 52,800 | 49.60 | 50.40 | 49.60 | 49.90 | 00:00:00 | | 2000-09-08 | 38,800 | 49.80 | 50.10 | 49.50 | 49.65 | 00:00:00 | | 2000-09-11 | 40,600 | 49.70 | 49.95 | 49.10 | 49.30 | 00:00:00 | | 2000-09-12 | 47,900 | 49.20 | 49.20 | 48.30 | 48.30 | 00:00:00 | | 2000-09-13 | 56,300 | 48.30 | 48.50 | 46.60 | 46.80 | 00:00:00 | | 2000-09-14 | 46,900 | 46.40 | 47.40 | 46.40 | 46.70 | 00:00:00 | | 2000-09-15 | 62,700 | 47.00 | 49.40 | 46.22 | 49.10 | 00:00:00 | | 2000-09-18 | 85,100 | 49.40 | 50.65 | 48.90 | 50.00 | 00:00:00 | | 2000-09-19 | 94,800 | 50.00 | 50.50 | 49.90 | 50.00 | 00:00:00 | | 2000-09-20 | 115,200 | 50.60 | 51.20 | 50.05 | 50.05 | 00:00:00 | | 2000-09-21 | 116,200 | 49.80 | 50.10 | 49.25 | 49.50 | 00:00:00 | | 2000-09-22 | 91,800 | 49.20 | 50.30 | 49.10 | 50.00 | 00:00:00 | | 2000-09-25 | 75,900 | 50.30 | 50.70 | 49.80 | 50.50 | 00:00:00 | | 2000-09-26 | 52,900 | 50.10 | 50.50 | 49.90 | 50.30 | 00:00:00 | | 2000-09-27 | 52,600 | 50.20 | 50.50 | 49.60 | 49.90 | 00:00:00 | | 2000-09-28 | 58,700 | 49.70 | 51.00 | 49.40 | 50.30 | 00:00:00 | | 2000-09-29 | 121,100 | 50.50 | 52.20 | 50.20 | 51.90 | 00:00:00 | | 2000-10-02 | 263,200 | 52.10 | 54.75 | 52.10 | 54.00 | 00:00:00 | | 2000-10-03 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2000-10-04 | 213,300 | 53.80 | 55.55 | 53.60 | 55.25 | 00:00:00 | | 2000-10-05 | 226,400 | 55.10 | 56.85 | 55.00 | 56.20 | 00:00:00 | | 2000-10-06 | 143,000 | 56.40 | 56.95 | 55.90 | 56.20 | 00:00:00 | | 2000-10-09 | 155,800 | 56.00 | 56.30 | 54.80 | 55.20 | 00:00:00 | | 2000-10-10 | 99,400 | 55.00 | 55.80 | 54.80 | 55.00 | 00:00:00 | | 2000-10-11 | 132,900 | 54.30 | 55.40 | 54.30 | 55.00 | 00:00:00 | | 2000-10-12 | 157,100 | 54.80 | 55.78 | 53.50 | 53.50 | 00:00:00 | | 2000-10-13 | 128,500 | 53.00 | 55.60 | 53.00 | 55.60 | 00:00:00 | | 2000-10-16 | 138,700 | 55.95 | 56.25 | 55.20 | 55.90 | 00:00:00 | | 2000-10-17 | 205,500 | 55.50 | 56.10 | 54.70 | 55.50 | 00:00:00 | | 2000-10-18 | 186,700 | 54.00 | 55.20 | 53.70 | 54.60 | 00:00:00 | | 2000-10-19 | 50,200 | 54.50 | 55.30 | 54.40 | 55.00 | 00:00:00 | | 2000-10-20 | 74,400 | 54.90 | 55.00 | 52.80 | 53.40 | 00:00:00 | | 2000-10-23 | 340,900 | 52.60 | 53.90 | 52.20 | 53.60 | 00:00:00 | | 2000-10-24 | 73,000 | 53.20 | 54.10 | 53.20 | 53.60 | 00:00:00 | | 2000-10-25 | 41,500 | 54.00 | 54.00 | 52.80 | 53.90 | 00:00:00 | | 2000-10-26 | 53,000 | 54.00 | 54.40 | 53.40 | 53.40 | 00:00:00 | | 2000-10-27 | 188,500 | 55.00 | 56.40 | 53.50 | 55.00 | 00:00:00 | | 2000-10-30 | 87,000 | 54.80 | 56.45 | 54.80 | 56.40 | 00:00:00 | | 2000-10-31 | 0 | 56.40 | 56.40 | 56.40 | 56.40 | 00:00:00 | | 2000-11-01 | 186,800 | 59.05 | 61.70 | 59.05 | 60.50 | 00:00:00 | | 2000-11-02 | 180,600 | 59.90 | 60.70 | 59.30 | 59.30 | 00:00:00 | | 2000-11-03 | 132,200 | 59.50 | 60.10 | 58.70 | 60.00 | 00:00:00 | | 2000-11-06 | 132,900 | 60.30 | 61.10 | 60.10 | 60.65 | 00:00:00 | | 2000-11-07 | 120,100 | 60.30 | 61.30 | 59.70 | 60.55 | 00:00:00 | | 2000-11-08 | 65,300 | 60.00 | 60.30 | 58.20 | 58.50 | 00:00:00 | | 2000-11-09 | 87,400 | 58.40 | 58.60 | 57.20 | 57.90 | 00:00:00 | | 2000-11-10 | 51,000 | 58.10 | 59.00 | 57.70 | 57.80 | 00:00:00 | | 2000-11-13 | 81,300 | 57.30 | 57.50 | 56.30 | 56.60 | 00:00:00 | | 2000-11-14 | 0 | 56.60 | 56.60 | 56.60 | 56.60 | 00:00:00 | | 2000-11-15 | 35,800 | 58.00 | 58.90 | 57.40 | 58.50 | 00:00:00 | | 2000-11-16 | 36,300 | 58.00 | 58.50 | 56.60 | 58.40 | 00:00:00 | | 2000-11-17 | 52,500 | 58.20 | 59.20 | 57.80 | 58.80 | 00:00:00 | | 2000-11-20 | 68,600 | 59.10 | 59.30 | 57.75 | 57.75 | 00:00:00 | | 2000-11-21 | 70,100 | 56.80 | 57.50 | 56.60 | 57.05 | 00:00:00 | | 2000-11-22 | 97,200 | 56.60 | 56.80 | 55.30 | 55.30 | 00:00:00 | | 2000-11-23 | 55,500 | 55.20 | 56.30 | 55.20 | 56.30 | 00:00:00 | | 2000-11-24 | 73,600 | 56.50 | 57.40 | 54.50 | 55.30 | 00:00:00 | | 2000-11-27 | 75,300 | 55.00 | 57.90 | 55.00 | 57.30 | 00:00:00 | | 2000-11-28 | 206,600 | 58.30 | 60.99 | 58.30 | 60.80 | 00:00:00 | | 2000-11-29 | 249,400 | 60.30 | 60.95 | 58.90 | 59.40 | 00:00:00 | | 2000-11-30 | 109,700 | 59.60 | 59.60 | 56.90 | 56.90 | 00:00:00 | | 2000-12-01 | 62,800 | 57.00 | 57.50 | 55.10 | 56.60 | 00:00:00 | | 2000-12-04 | 64,400 | 56.00 | 56.50 | 54.40 | 55.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
