|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 1,000 | 243.00 | 243.00 | 235.84 | 236.48 | 00:00:00 | | 2009-04-17 | 1,500 | 238.20 | 248.25 | 235.83 | 247.95 | 00:00:00 | | 2009-04-20 | 500 | 247.00 | 247.00 | 240.17 | 240.17 | 00:00:00 | | 2009-04-21 | 200 | 232.82 | 240.24 | 232.82 | 232.82 | 00:00:00 | | 2009-04-22 | 300 | 238.65 | 239.96 | 229.69 | 238.65 | 00:00:00 | | 2009-04-23 | 600 | 235.00 | 235.00 | 230.20 | 230.90 | 00:00:00 | | 2009-04-24 | 300 | 236.30 | 236.38 | 228.48 | 236.30 | 00:00:00 | | 2009-04-27 | 300 | 232.00 | 243.50 | 231.44 | 243.50 | 00:00:00 | | 2009-04-28 | 500 | 239.00 | 246.26 | 236.23 | 244.35 | 00:00:00 | | 2009-04-29 | 800 | 244.10 | 244.10 | 235.44 | 240.46 | 00:00:00 | | 2009-04-30 | 2,100 | 241.15 | 251.50 | 240.00 | 241.15 | 00:00:00 | | 2009-05-04 | 800 | 234.00 | 235.09 | 233.00 | 234.88 | 00:00:00 | | 2009-05-05 | 300 | 233.90 | 235.91 | 233.00 | 233.61 | 00:00:00 | | 2009-05-06 | 1,000 | 233.50 | 237.20 | 231.97 | 232.55 | 00:00:00 | | 2009-05-07 | 2,900 | 226.50 | 238.00 | 225.78 | 228.94 | 00:00:00 | | 2009-05-08 | 900 | 231.20 | 236.09 | 230.89 | 233.29 | 00:00:00 | | 2009-05-11 | 800 | 231.00 | 233.17 | 229.32 | 230.80 | 00:00:00 | | 2009-05-12 | 400 | 229.00 | 229.00 | 226.41 | 226.45 | 00:00:00 | | 2009-05-13 | 500 | 223.88 | 226.72 | 222.67 | 223.88 | 00:00:00 | | 2009-05-14 | 800 | 222.10 | 222.55 | 218.70 | 222.55 | 00:00:00 | | 2009-05-15 | 500 | 219.50 | 222.20 | 219.48 | 219.50 | 00:00:00 | | 2009-05-18 | 800 | 217.00 | 224.65 | 215.78 | 224.65 | 00:00:00 | | 2009-05-19 | 700 | 226.00 | 226.00 | 220.00 | 220.20 | 00:00:00 | | 2009-05-20 | 300 | 219.75 | 221.07 | 218.88 | 219.75 | 00:00:00 | | 2009-05-21 | 0 | 223.23 | 223.23 | 219.00 | 223.23 | 00:00:00 | | 2009-05-22 | 300 | 222.00 | 227.01 | 219.61 | 223.82 | 00:00:00 | | 2009-05-25 | 0 | 222.60 | 223.62 | 222.60 | 222.60 | 00:00:00 | | 2009-05-26 | 200 | 222.40 | 222.68 | 218.23 | 222.40 | 00:00:00 | | 2009-05-27 | 800 | 221.05 | 221.05 | 212.60 | 213.45 | 00:00:00 | | 2009-05-28 | 800 | 211.20 | 212.67 | 209.76 | 209.80 | 00:00:00 | | 2009-05-29 | 500 | 213.00 | 213.20 | 208.85 | 213.00 | 00:00:00 | | 2009-06-01 | 1,200 | 218.20 | 227.67 | 218.20 | 227.37 | 00:00:00 | | 2009-06-02 | 4,100 | 229.10 | 257.20 | 229.10 | 251.50 | 00:00:00 | | 2009-06-03 | 2,300 | 255.00 | 255.95 | 238.00 | 239.56 | 00:00:00 | | 2009-06-04 | 1,100 | 238.00 | 251.42 | 229.84 | 247.40 | 00:00:00 | | 2009-06-05 | 700 | 249.50 | 253.50 | 241.76 | 241.76 | 00:00:00 | | 2009-06-08 | 700 | 241.70 | 252.19 | 239.97 | 249.00 | 00:00:00 | | 2009-06-09 | 300 | 248.70 | 254.25 | 248.70 | 254.25 | 00:00:00 | | 2009-06-10 | 700 | 257.00 | 259.51 | 252.75 | 252.75 | 00:00:00 | | 2009-06-11 | 300 | 254.45 | 254.45 | 251.50 | 254.45 | 00:00:00 | | 2009-06-12 | 200 | 251.50 | 251.99 | 246.17 | 247.85 | 00:00:00 | | 2009-06-15 | 500 | 248.00 | 248.00 | 236.73 | 237.48 | 00:00:00 | | 2009-06-16 | 500 | 236.40 | 239.72 | 231.55 | 233.00 | 00:00:00 | | 2009-06-17 | 100 | 232.00 | 236.40 | 232.00 | 236.40 | 00:00:00 | | 2009-06-18 | 1,300 | 239.20 | 239.20 | 229.50 | 229.50 | 00:00:00 | | 2009-06-19 | 2,000 | 226.60 | 227.35 | 220.30 | 222.54 | 00:00:00 | | 2009-06-22 | 700 | 226.80 | 226.80 | 217.77 | 220.08 | 00:00:00 | | 2009-06-23 | 300 | 224.10 | 224.10 | 216.86 | 224.10 | 00:00:00 | | 2009-06-24 | 2,700 | 226.20 | 250.50 | 226.20 | 250.00 | 00:00:00 | | 2009-06-25 | 1,900 | 252.80 | 252.80 | 237.86 | 242.88 | 00:00:00 | | 2009-06-26 | 300 | 244.80 | 251.86 | 244.80 | 248.49 | 00:00:00 | | 2009-06-29 | 600 | 245.00 | 251.65 | 235.76 | 251.45 | 00:00:00 | | 2009-06-30 | 1,700 | 251.80 | 251.80 | 241.17 | 241.17 | 00:00:00 | | 2009-07-01 | 300 | 246.50 | 246.60 | 242.50 | 246.50 | 00:00:00 | | 2009-07-02 | 1,000 | 228.50 | 246.00 | 228.00 | 228.50 | 00:00:00 | | 2009-07-03 | 600 | 234.06 | 234.06 | 224.00 | 234.06 | 00:00:00 | | 2009-07-06 | 800 | 228.80 | 228.80 | 222.80 | 226.10 | 00:00:00 | | 2009-07-07 | 200 | 219.50 | 226.54 | 219.50 | 219.50 | 00:00:00 | | 2009-07-08 | 900 | 220.50 | 220.50 | 215.63 | 215.85 | 00:00:00 | | 2009-07-09 | 1,200 | 218.22 | 219.57 | 213.06 | 218.22 | 00:00:00 | | 2009-07-10 | 0 | 213.15 | 216.00 | 211.77 | 213.15 | 00:00:00 | | 2009-07-13 | 1,400 | 213.95 | 224.00 | 210.00 | 223.78 | 00:00:00 | | 2009-07-14 | 1,000 | 222.00 | 229.62 | 217.63 | 228.72 | 00:00:00 | | 2009-07-15 | 2,500 | 250.17 | 251.00 | 231.50 | 250.17 | 00:00:00 | | 2009-07-16 | 2,400 | 250.65 | 254.88 | 249.66 | 254.25 | 00:00:00 | | 2009-07-17 | 1,100 | 253.63 | 259.14 | 249.50 | 249.50 | 00:00:00 | | 2009-07-20 | 2,200 | 252.00 | 252.99 | 223.73 | 236.11 | 00:00:00 | | 2009-07-21 | 1,400 | 236.20 | 250.48 | 236.20 | 249.25 | 00:00:00 | | 2009-07-22 | 1,400 | 248.75 | 252.45 | 242.53 | 249.38 | 00:00:00 | | 2009-07-23 | 2,000 | 251.25 | 254.75 | 241.62 | 254.40 | 00:00:00 | | 2009-07-24 | 2,800 | 252.25 | 263.79 | 252.25 | 263.40 | 00:00:00 | | 2009-07-27 | 2,400 | 258.80 | 258.80 | 247.39 | 252.50 | 00:00:00 | | 2009-07-28 | 200 | 258.00 | 260.24 | 254.64 | 255.00 | 00:00:00 | | 2009-07-29 | 1,500 | 254.00 | 257.73 | 240.00 | 241.43 | 00:00:00 | | 2009-07-30 | 800 | 246.96 | 254.89 | 246.96 | 254.32 | 00:00:00 | | 2009-07-31 | 1,300 | 256.00 | 260.21 | 252.38 | 253.10 | 00:00:00 | | 2009-08-03 | 700 | 255.91 | 256.85 | 251.10 | 255.91 | 00:00:00 | | 2009-08-04 | 1,000 | 252.20 | 254.13 | 248.97 | 252.20 | 00:00:00 | | 2009-08-05 | 2,500 | 236.90 | 249.00 | 234.50 | 236.90 | 00:00:00 | | 2009-08-06 | 3,700 | 235.48 | 242.10 | 223.30 | 239.30 | 00:00:00 | | 2009-08-07 | 2,200 | 240.00 | 251.35 | 240.00 | 251.35 | 00:00:00 | | 2009-08-10 | 3,300 | 245.30 | 246.14 | 233.81 | 234.00 | 00:00:00 | | 2009-08-11 | 3,800 | 235.90 | 237.98 | 224.50 | 225.90 | 00:00:00 | | 2009-08-12 | 1,100 | 226.45 | 229.83 | 224.38 | 226.60 | 00:00:00 | | 2009-08-13 | 1,400 | 225.80 | 232.35 | 224.43 | 227.99 | 00:00:00 | | 2009-08-14 | 20,600 | 226.00 | 226.00 | 166.31 | 192.50 | 00:00:00 | | 2009-08-17 | 15,200 | 193.00 | 193.00 | 169.00 | 173.00 | 00:00:00 | | 2009-08-18 | 8,000 | 173.20 | 175.06 | 164.89 | 171.45 | 00:00:00 | | 2009-08-19 | 20,200 | 168.00 | 168.00 | 138.06 | 144.00 | 00:00:00 | | 2009-08-20 | 13,900 | 140.40 | 148.01 | 136.40 | 144.45 | 00:00:00 | | 2009-08-21 | 10,000 | 144.50 | 157.65 | 144.27 | 151.47 | 00:00:00 | | 2009-08-24 | 4,600 | 156.40 | 156.40 | 146.62 | 147.63 | 00:00:00 | | 2009-08-25 | 5,400 | 146.30 | 148.96 | 140.60 | 144.12 | 00:00:00 | | 2009-08-26 | 3,700 | 145.00 | 145.00 | 137.65 | 140.00 | 00:00:00 | | 2009-08-27 | 3,700 | 139.00 | 142.20 | 138.50 | 139.81 | 00:00:00 | | 2009-08-28 | 6,300 | 139.40 | 139.40 | 135.20 | 135.40 | 00:00:00 | | 2009-08-31 | 3,400 | 134.95 | 137.37 | 134.04 | 135.80 | 00:00:00 | | 2009-09-01 | 8,800 | 135.20 | 135.53 | 123.31 | 124.44 | 00:00:00 | | 2009-09-02 | 8,200 | 124.88 | 129.20 | 119.70 | 128.82 | 00:00:00 | | 2009-09-03 | 3,700 | 129.25 | 129.25 | 121.42 | 122.87 | 00:00:00 | | 2009-09-04 | 5,300 | 122.10 | 122.73 | 119.33 | 120.91 | 00:00:00 | | 2009-09-07 | 4,500 | 121.90 | 121.90 | 117.34 | 119.71 | 00:00:00 | | 2009-09-08 | 3,600 | 119.95 | 125.31 | 119.54 | 120.70 | 00:00:00 | | 2009-09-09 | 1,800 | 121.00 | 122.37 | 119.90 | 120.86 | 00:00:00 | | 2009-09-10 | 2,100 | 121.50 | 122.57 | 119.85 | 122.57 | 00:00:00 | | 2009-09-11 | 6,600 | 122.80 | 129.02 | 122.80 | 128.02 | 00:00:00 | | 2009-09-14 | 4,200 | 127.00 | 131.58 | 125.33 | 125.57 | 00:00:00 | | 2009-09-15 | 5,100 | 127.30 | 127.30 | 121.00 | 122.23 | 00:00:00 | | 2009-09-16 | 4,700 | 122.85 | 122.85 | 120.07 | 122.25 | 00:00:00 | | 2009-09-17 | 5,800 | 123.40 | 124.12 | 119.90 | 121.44 | 00:00:00 | | 2009-09-18 | 12,900 | 119.40 | 119.76 | 113.15 | 113.97 | 00:00:00 | | 2009-09-21 | 5,800 | 113.15 | 113.15 | 108.47 | 110.20 | 00:00:00 | | 2009-09-22 | 3,700 | 112.70 | 112.91 | 108.62 | 111.05 | 00:00:00 | | 2009-09-23 | 3,100 | 112.10 | 114.65 | 109.15 | 110.60 | 00:00:00 | | 2009-09-24 | 2,400 | 109.80 | 111.98 | 109.74 | 110.17 | 00:00:00 | | 2009-09-25 | 3,900 | 110.80 | 111.15 | 108.34 | 108.40 | 00:00:00 | | 2009-09-28 | 6,300 | 109.50 | 113.30 | 108.69 | 113.26 | 00:00:00 | | 2009-09-29 | 4,800 | 114.00 | 115.80 | 113.51 | 114.80 | 00:00:00 | | 2009-09-30 | 3,600 | 115.50 | 115.50 | 112.35 | 112.80 | 00:00:00 | | 2009-10-01 | 1,500 | 112.50 | 113.52 | 109.31 | 109.32 | 00:00:00 | | 2009-10-02 | 3,400 | 109.00 | 112.25 | 108.85 | 109.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
