|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 34,000 | 255.00 | 255.00 | 237.60 | 237.60 | 00:00:00 | | 2008-10-22 | 15,700 | 235.00 | 256.00 | 235.00 | 243.40 | 00:00:00 | | 2008-10-23 | 13,400 | 238.00 | 240.00 | 221.27 | 222.00 | 00:00:00 | | 2008-10-24 | 19,200 | 214.00 | 216.02 | 200.97 | 210.39 | 00:00:00 | | 2008-10-27 | 326,700 | 370.00 | 611.00 | 325.00 | 511.00 | 00:00:00 | | 2008-10-28 | 656,300 | 590.00 | 990.00 | 490.00 | 881.00 | 00:00:00 | | 2008-10-29 | 183,600 | 533.00 | 604.73 | 493.00 | 518.98 | 00:00:00 | | 2008-10-30 | 80,800 | 500.00 | 589.80 | 480.00 | 500.00 | 00:00:00 | | 2008-10-31 | 38,000 | 507.50 | 546.22 | 477.12 | 499.10 | 00:00:00 | | 2008-11-03 | 21,100 | 481.80 | 505.03 | 379.22 | 402.90 | 00:00:00 | | 2008-11-04 | 9,600 | 383.00 | 403.45 | 351.38 | 391.00 | 00:00:00 | | 2008-11-05 | 5,600 | 384.00 | 434.37 | 383.31 | 397.13 | 00:00:00 | | 2008-11-06 | 4,800 | 405.00 | 426.00 | 395.50 | 395.91 | 00:00:00 | | 2008-11-07 | 3,000 | 396.00 | 402.17 | 372.86 | 398.20 | 00:00:00 | | 2008-11-10 | 2,900 | 400.00 | 400.00 | 385.00 | 389.25 | 00:00:00 | | 2008-11-11 | 2,800 | 394.50 | 406.50 | 387.50 | 390.10 | 00:00:00 | | 2008-11-12 | 1,500 | 396.00 | 402.50 | 381.14 | 386.70 | 00:00:00 | | 2008-11-13 | 3,000 | 388.50 | 399.06 | 387.73 | 395.24 | 00:00:00 | | 2008-11-14 | 3,000 | 402.50 | 410.00 | 393.50 | 393.50 | 00:00:00 | | 2008-11-17 | 2,900 | 386.00 | 389.00 | 351.50 | 368.72 | 00:00:00 | | 2008-11-18 | 2,100 | 362.00 | 385.58 | 362.00 | 379.65 | 00:00:00 | | 2008-11-19 | 2,200 | 374.37 | 390.00 | 371.46 | 374.37 | 00:00:00 | | 2008-11-20 | 2,700 | 365.00 | 372.00 | 348.50 | 351.65 | 00:00:00 | | 2008-11-21 | 11,200 | 346.50 | 367.71 | 322.20 | 360.00 | 00:00:00 | | 2008-11-24 | 3,400 | 348.00 | 348.00 | 315.33 | 323.00 | 00:00:00 | | 2008-11-25 | 9,500 | 309.50 | 311.88 | 255.01 | 256.49 | 00:00:00 | | 2008-11-26 | 6,100 | 259.00 | 322.88 | 249.33 | 298.21 | 00:00:00 | | 2008-11-27 | 1,500 | 292.50 | 300.00 | 285.20 | 292.79 | 00:00:00 | | 2008-11-28 | 700 | 294.00 | 294.00 | 277.33 | 280.50 | 00:00:00 | | 2008-12-01 | 1,200 | 272.90 | 299.22 | 271.00 | 271.52 | 00:00:00 | | 2008-12-02 | 900 | 292.10 | 296.85 | 288.88 | 292.10 | 00:00:00 | | 2008-12-03 | 1,800 | 292.05 | 294.80 | 280.91 | 293.50 | 00:00:00 | | 2008-12-04 | 3,900 | 295.10 | 301.00 | 289.00 | 289.29 | 00:00:00 | | 2008-12-05 | 1,500 | 288.53 | 293.28 | 284.03 | 285.42 | 00:00:00 | | 2008-12-08 | 1,200 | 299.90 | 303.75 | 293.45 | 298.01 | 00:00:00 | | 2008-12-09 | 400 | 302.75 | 307.31 | 298.00 | 302.75 | 00:00:00 | | 2008-12-10 | 200 | 302.55 | 306.13 | 302.55 | 306.00 | 00:00:00 | | 2008-12-11 | 1,600 | 301.56 | 306.70 | 299.04 | 305.50 | 00:00:00 | | 2008-12-12 | 900 | 299.90 | 307.00 | 297.54 | 307.00 | 00:00:00 | | 2008-12-15 | 600 | 307.49 | 308.06 | 305.77 | 307.49 | 00:00:00 | | 2008-12-16 | 200 | 306.00 | 308.90 | 306.00 | 308.62 | 00:00:00 | | 2008-12-17 | 600 | 308.00 | 310.00 | 306.70 | 310.00 | 00:00:00 | | 2008-12-18 | 700 | 308.83 | 312.00 | 308.75 | 309.49 | 00:00:00 | | 2008-12-19 | 7,300 | 310.00 | 311.09 | 284.00 | 286.29 | 00:00:00 | | 2008-12-22 | 1,900 | 269.00 | 269.03 | 254.30 | 266.95 | 00:00:00 | | 2008-12-23 | 1,500 | 265.03 | 267.00 | 260.30 | 260.30 | 00:00:00 | | 2008-12-29 | 1,800 | 259.95 | 259.95 | 250.82 | 254.50 | 00:00:00 | | 2008-12-30 | 800 | 253.00 | 253.00 | 250.01 | 250.10 | 00:00:00 | | 2009-01-02 | 800 | 259.35 | 263.28 | 251.47 | 259.35 | 00:00:00 | | 2009-01-05 | 100 | 257.00 | 257.00 | 252.47 | 254.26 | 00:00:00 | | 2009-01-06 | 2,700 | 259.70 | 300.54 | 259.70 | 285.75 | 00:00:00 | | 2009-01-07 | 1,900 | 294.00 | 300.68 | 290.66 | 294.55 | 00:00:00 | | 2009-01-08 | 1,900 | 290.00 | 303.28 | 290.00 | 299.80 | 00:00:00 | | 2009-01-09 | 1,600 | 300.30 | 300.30 | 275.00 | 285.45 | 00:00:00 | | 2009-01-12 | 700 | 280.00 | 280.00 | 259.48 | 259.74 | 00:00:00 | | 2009-01-13 | 2,400 | 260.00 | 260.00 | 239.70 | 240.76 | 00:00:00 | | 2009-01-14 | 1,500 | 240.00 | 248.42 | 239.00 | 239.30 | 00:00:00 | | 2009-01-15 | 600 | 239.83 | 243.05 | 238.80 | 239.83 | 00:00:00 | | 2009-01-16 | 200 | 244.60 | 245.23 | 242.14 | 244.60 | 00:00:00 | | 2009-01-19 | 500 | 236.31 | 244.00 | 235.94 | 236.31 | 00:00:00 | | 2009-01-20 | 300 | 237.24 | 242.00 | 237.00 | 237.24 | 00:00:00 | | 2009-01-21 | 400 | 233.40 | 239.70 | 233.40 | 233.40 | 00:00:00 | | 2009-01-22 | 200 | 237.25 | 237.25 | 233.65 | 233.65 | 00:00:00 | | 2009-01-23 | 200 | 233.23 | 236.88 | 233.00 | 233.23 | 00:00:00 | | 2009-01-26 | 900 | 232.10 | 260.53 | 232.10 | 254.35 | 00:00:00 | | 2009-01-27 | 1,200 | 251.15 | 269.54 | 249.22 | 262.20 | 00:00:00 | | 2009-01-28 | 500 | 264.00 | 268.87 | 249.06 | 266.57 | 00:00:00 | | 2009-01-29 | 300 | 254.35 | 263.00 | 254.35 | 254.35 | 00:00:00 | | 2009-01-30 | 600 | 256.00 | 265.94 | 248.68 | 249.95 | 00:00:00 | | 2009-02-02 | 400 | 254.50 | 255.39 | 243.26 | 254.50 | 00:00:00 | | 2009-02-03 | 800 | 257.00 | 259.82 | 247.35 | 257.00 | 00:00:00 | | 2009-02-04 | 2,300 | 258.00 | 267.67 | 253.71 | 263.70 | 00:00:00 | | 2009-02-05 | 1,100 | 261.00 | 263.37 | 250.75 | 260.44 | 00:00:00 | | 2009-02-06 | 900 | 262.00 | 269.52 | 252.26 | 269.52 | 00:00:00 | | 2009-02-09 | 700 | 267.50 | 276.74 | 265.29 | 274.10 | 00:00:00 | | 2009-02-10 | 500 | 269.02 | 276.50 | 269.02 | 269.02 | 00:00:00 | | 2009-02-11 | 100 | 270.38 | 270.44 | 262.43 | 270.38 | 00:00:00 | | 2009-02-12 | 500 | 252.60 | 267.00 | 251.58 | 252.60 | 00:00:00 | | 2009-02-13 | 1,100 | 254.65 | 254.65 | 246.96 | 248.75 | 00:00:00 | | 2009-02-16 | 0 | 246.00 | 247.99 | 245.50 | 246.00 | 00:00:00 | | 2009-02-17 | 1,000 | 236.66 | 243.50 | 236.66 | 236.66 | 00:00:00 | | 2009-02-18 | 600 | 236.25 | 238.24 | 235.10 | 236.25 | 00:00:00 | | 2009-02-19 | 1,000 | 235.98 | 237.30 | 232.66 | 235.98 | 00:00:00 | | 2009-02-20 | 1,400 | 231.00 | 233.06 | 222.18 | 224.78 | 00:00:00 | | 2009-02-23 | 1,200 | 216.35 | 227.80 | 213.64 | 216.35 | 00:00:00 | | 2009-02-24 | 1,300 | 217.00 | 217.00 | 201.00 | 207.88 | 00:00:00 | | 2009-02-25 | 1,200 | 208.00 | 209.11 | 200.50 | 200.60 | 00:00:00 | | 2009-02-26 | 1,900 | 198.50 | 205.97 | 192.61 | 201.80 | 00:00:00 | | 2009-02-27 | 2,000 | 198.60 | 198.60 | 187.40 | 187.91 | 00:00:00 | | 2009-03-02 | 1,000 | 187.00 | 188.62 | 185.82 | 186.57 | 00:00:00 | | 2009-03-03 | 600 | 190.64 | 193.90 | 187.49 | 190.64 | 00:00:00 | | 2009-03-04 | 600 | 193.03 | 205.70 | 193.03 | 205.02 | 00:00:00 | | 2009-03-05 | 400 | 205.09 | 211.40 | 203.60 | 205.09 | 00:00:00 | | 2009-03-06 | 500 | 206.00 | 209.25 | 203.50 | 203.50 | 00:00:00 | | 2009-03-09 | 300 | 208.33 | 209.32 | 203.15 | 208.00 | 00:00:00 | | 2009-03-10 | 200 | 214.21 | 214.21 | 208.97 | 214.21 | 00:00:00 | | 2009-03-11 | 0 | 210.70 | 210.70 | 209.38 | 210.70 | 00:00:00 | | 2009-03-12 | 300 | 213.53 | 216.59 | 212.12 | 214.10 | 00:00:00 | | 2009-03-13 | 0 | 213.10 | 216.14 | 211.93 | 213.98 | 00:00:00 | | 2009-03-16 | 300 | 214.00 | 215.30 | 211.12 | 215.30 | 00:00:00 | | 2009-03-17 | 100 | 214.30 | 217.95 | 214.30 | 217.95 | 00:00:00 | | 2009-03-18 | 300 | 215.60 | 215.60 | 209.94 | 213.37 | 00:00:00 | | 2009-03-19 | 200 | 209.70 | 213.00 | 209.70 | 209.70 | 00:00:00 | | 2009-03-20 | 500 | 209.03 | 210.60 | 204.30 | 210.60 | 00:00:00 | | 2009-03-23 | 200 | 211.15 | 214.30 | 211.15 | 212.04 | 00:00:00 | | 2009-03-24 | 200 | 214.38 | 217.00 | 213.07 | 217.00 | 00:00:00 | | 2009-03-25 | 900 | 236.74 | 240.29 | 215.85 | 236.74 | 00:00:00 | | 2009-03-26 | 2,600 | 244.70 | 267.19 | 244.70 | 254.00 | 00:00:00 | | 2009-03-27 | 1,500 | 255.90 | 259.00 | 246.00 | 251.06 | 00:00:00 | | 2009-03-30 | 900 | 246.83 | 248.79 | 233.87 | 236.45 | 00:00:00 | | 2009-03-31 | 1,000 | 242.50 | 242.50 | 224.99 | 230.00 | 00:00:00 | | 2009-04-01 | 300 | 231.00 | 236.00 | 228.62 | 233.35 | 00:00:00 | | 2009-04-02 | 900 | 239.00 | 244.55 | 231.86 | 244.31 | 00:00:00 | | 2009-04-03 | 1,400 | 240.00 | 241.15 | 236.44 | 236.70 | 00:00:00 | | 2009-04-06 | 300 | 238.02 | 238.50 | 231.80 | 238.02 | 00:00:00 | | 2009-04-07 | 0 | 233.45 | 240.00 | 233.45 | 233.45 | 00:00:00 | | 2009-04-08 | 300 | 234.00 | 238.00 | 233.89 | 238.00 | 00:00:00 | | 2009-04-09 | 500 | 237.26 | 240.00 | 234.00 | 237.26 | 00:00:00 | | 2009-04-14 | 700 | 236.00 | 255.58 | 236.00 | 244.37 | 00:00:00 | | 2009-04-15 | 200 | 238.70 | 241.35 | 238.48 | 241.35 | 00:00:00 | | 2009-04-16 | 1,000 | 243.00 | 243.00 | 235.84 | 236.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
