|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-02 | 3,400 | 109.00 | 112.25 | 108.85 | 109.85 | 00:00:00 | | 2009-10-05 | 2,600 | 111.00 | 114.63 | 110.93 | 114.45 | 00:00:00 | | 2009-10-06 | 5,600 | 114.50 | 115.98 | 113.14 | 115.30 | 00:00:00 | | 2009-10-07 | 4,300 | 116.00 | 116.00 | 112.66 | 112.80 | 00:00:00 | | 2009-10-08 | 2,400 | 114.80 | 115.47 | 113.30 | 114.31 | 00:00:00 | | 2009-10-09 | 1,500 | 114.60 | 115.16 | 111.96 | 112.85 | 00:00:00 | | 2009-10-12 | 3,300 | 113.50 | 116.74 | 113.50 | 116.37 | 00:00:00 | | 2009-10-13 | 5,300 | 116.50 | 118.10 | 114.35 | 115.15 | 00:00:00 | | 2009-10-14 | 3,000 | 117.50 | 119.46 | 116.85 | 119.09 | 00:00:00 | | 2009-10-15 | 2,500 | 119.25 | 119.50 | 118.66 | 119.25 | 00:00:00 | | 2009-10-16 | 2,900 | 119.50 | 121.64 | 116.83 | 117.13 | 00:00:00 | | 2009-10-19 | 3,600 | 117.50 | 122.25 | 117.50 | 121.40 | 00:00:00 | | 2009-10-20 | 3,000 | 123.00 | 123.00 | 118.15 | 118.51 | 00:00:00 | | 2009-10-21 | 2,000 | 120.00 | 120.18 | 116.06 | 118.19 | 00:00:00 | | 2009-10-22 | 1,800 | 116.00 | 116.87 | 115.32 | 116.50 | 00:00:00 | | 2009-10-23 | 2,800 | 117.75 | 118.70 | 114.99 | 115.15 | 00:00:00 | | 2009-10-26 | 2,600 | 116.00 | 117.21 | 112.88 | 113.35 | 00:00:00 | | 2009-10-27 | 4,500 | 114.00 | 114.76 | 110.70 | 111.19 | 00:00:00 | | 2009-10-28 | 1,400 | 110.75 | 113.67 | 110.35 | 110.75 | 00:00:00 | | 2009-10-29 | 3,500 | 110.50 | 112.48 | 109.21 | 112.48 | 00:00:00 | | 2009-10-30 | 2,900 | 112.50 | 112.86 | 110.05 | 110.05 | 00:00:00 | | 2009-11-02 | 1,600 | 111.00 | 111.21 | 108.53 | 109.85 | 00:00:00 | | 2009-11-03 | 4,100 | 109.00 | 109.00 | 106.16 | 106.50 | 00:00:00 | | 2009-11-04 | 1,700 | 107.00 | 108.51 | 105.77 | 107.32 | 00:00:00 | | 2009-11-05 | 1,900 | 106.00 | 108.19 | 105.00 | 107.76 | 00:00:00 | | 2009-11-06 | 1,600 | 107.00 | 110.19 | 106.52 | 109.18 | 00:00:00 | | 2009-11-09 | 700 | 110.00 | 111.07 | 109.50 | 110.92 | 00:00:00 | | 2009-11-10 | 10,700 | 102.70 | 110.00 | 101.28 | 102.70 | 00:00:00 | | 2009-11-11 | 6,200 | 104.00 | 106.65 | 102.20 | 103.50 | 00:00:00 | | 2009-11-13 | 12,200 | 98.25 | 98.25 | 93.92 | 96.35 | 00:00:00 | | 2009-11-16 | 5,900 | 98.25 | 98.26 | 96.94 | 98.15 | 00:00:00 | | 2009-11-17 | 2,800 | 97.50 | 98.24 | 96.43 | 96.73 | 00:00:00 | | 2009-11-18 | 2,400 | 97.00 | 97.76 | 96.21 | 96.63 | 00:00:00 | | 2009-11-19 | 4,200 | 96.80 | 97.26 | 95.66 | 96.00 | 00:00:00 | | 2009-11-20 | 7,300 | 97.00 | 97.00 | 93.83 | 94.00 | 00:00:00 | | 2009-11-23 | 2,600 | 95.30 | 95.37 | 93.82 | 94.35 | 00:00:00 | | 2009-11-24 | 10,100 | 94.25 | 94.25 | 89.18 | 89.18 | 00:00:00 | | 2009-11-25 | 12,900 | 89.80 | 89.80 | 85.83 | 86.50 | 00:00:00 | | 2009-11-26 | 15,800 | 84.80 | 85.02 | 80.90 | 81.35 | 00:00:00 | | 2009-11-27 | 18,700 | 79.50 | 88.02 | 78.13 | 85.00 | 00:00:00 | | 2009-11-30 | 14,500 | 88.50 | 88.55 | 82.10 | 82.49 | 00:00:00 | | 2009-12-01 | 20,000 | 83.00 | 83.06 | 79.47 | 81.65 | 00:00:00 | | 2009-12-02 | 15,500 | 81.00 | 81.54 | 78.87 | 79.40 | 00:00:00 | | 2009-12-04 | 7,000 | 80.50 | 82.42 | 80.20 | 80.60 | 00:00:00 | | 2009-12-07 | 5,300 | 81.00 | 81.73 | 80.46 | 81.38 | 00:00:00 | | 2009-12-09 | 14,300 | 79.25 | 80.89 | 79.25 | 79.70 | 00:00:00 | | 2009-12-11 | 6,200 | 80.75 | 82.35 | 80.56 | 81.48 | 00:00:00 | | 2009-12-14 | 8,300 | 83.00 | 83.06 | 80.90 | 81.30 | 00:00:00 | | 2009-12-15 | 5,600 | 81.50 | 81.87 | 80.32 | 80.42 | 00:00:00 | | 2009-12-16 | 3,700 | 80.60 | 81.28 | 80.15 | 81.25 | 00:00:00 | | 2009-12-17 | 6,900 | 81.25 | 81.37 | 80.00 | 80.15 | 00:00:00 | | 2009-12-18 | 24,200 | 80.25 | 81.10 | 75.00 | 76.90 | 00:00:00 | | 2009-12-21 | 21,700 | 74.00 | 75.07 | 72.68 | 73.93 | 00:00:00 | | 2009-12-22 | 10,500 | 74.00 | 76.89 | 73.61 | 75.50 | 00:00:00 | | 2009-12-23 | 9,600 | 75.50 | 76.90 | 74.97 | 76.40 | 00:00:00 | | 2009-12-28 | 4,900 | 77.10 | 77.81 | 76.06 | 76.44 | 00:00:00 | | 2009-12-29 | 7,100 | 76.45 | 78.00 | 76.45 | 77.65 | 00:00:00 | | 2009-12-30 | 3,800 | 77.69 | 77.69 | 76.45 | 76.58 | 00:00:00 | | 2010-01-04 | 13,400 | 77.60 | 77.60 | 72.13 | 73.55 | 00:00:00 | | 2010-01-05 | 4,300 | 74.05 | 74.84 | 74.05 | 74.70 | 00:00:00 | | 2010-01-06 | 3,400 | 75.20 | 75.50 | 74.57 | 74.80 | 00:00:00 | | 2010-01-07 | 4,800 | 75.05 | 75.51 | 74.86 | 75.40 | 00:00:00 | | 2010-01-08 | 3,600 | 75.55 | 76.53 | 75.50 | 76.53 | 00:00:00 | | 2010-01-11 | 5,200 | 76.57 | 76.97 | 75.40 | 75.76 | 00:00:00 | | 2010-01-12 | 5,100 | 75.90 | 75.90 | 73.78 | 73.91 | 00:00:00 | | 2010-01-13 | 2,600 | 74.10 | 74.54 | 73.70 | 74.45 | 00:00:00 | | 2010-01-14 | 1,600 | 74.90 | 75.05 | 73.20 | 73.53 | 00:00:00 | | 2010-01-15 | 7,100 | 73.57 | 73.77 | 71.95 | 72.89 | 00:00:00 | | 2010-01-18 | 3,500 | 72.93 | 72.93 | 72.00 | 72.69 | 00:00:00 | | 2010-01-19 | 5,500 | 72.65 | 73.05 | 71.25 | 72.53 | 00:00:00 | | 2010-01-20 | 2,200 | 72.57 | 73.19 | 71.39 | 71.71 | 00:00:00 | | 2010-01-21 | 3,200 | 71.75 | 72.56 | 71.07 | 71.31 | 00:00:00 | | 2010-01-22 | 7,200 | 71.00 | 71.72 | 69.70 | 69.82 | 00:00:00 | | 2010-01-25 | 3,500 | 69.86 | 70.22 | 68.05 | 68.41 | 00:00:00 | | 2010-01-26 | 3,400 | 67.90 | 68.10 | 67.20 | 67.99 | 00:00:00 | | 2010-01-27 | 3,000 | 67.95 | 67.95 | 66.01 | 66.27 | 00:00:00 | | 2010-01-28 | 6,100 | 67.10 | 67.26 | 64.00 | 64.44 | 00:00:00 | | 2010-01-29 | 9,400 | 64.85 | 65.10 | 62.89 | 63.63 | 00:00:00 | | 2010-02-01 | 3,800 | 63.35 | 66.31 | 63.20 | 66.31 | 00:00:00 | | 2010-02-02 | 2,800 | 66.10 | 67.20 | 65.53 | 66.82 | 00:00:00 | | 2010-02-04 | 3,300 | 68.50 | 68.97 | 65.96 | 66.07 | 00:00:00 | | 2010-02-05 | 8,600 | 65.50 | 66.40 | 61.90 | 63.10 | 00:00:00 | | 2010-02-08 | 3,700 | 63.06 | 64.50 | 62.30 | 62.97 | 00:00:00 | | 2010-02-09 | 4,300 | 63.50 | 64.78 | 62.95 | 64.07 | 00:00:00 | | 2010-02-10 | 3,200 | 64.25 | 65.01 | 64.16 | 64.72 | 00:00:00 | | 2010-02-11 | 4,100 | 65.05 | 65.05 | 62.00 | 62.90 | 00:00:00 | | 2010-02-12 | 4,600 | 63.30 | 63.37 | 61.77 | 62.29 | 00:00:00 | | 2010-02-15 | 3,300 | 62.32 | 63.00 | 62.32 | 62.53 | 00:00:00 | | 2010-02-16 | 2,000 | 63.05 | 63.40 | 62.28 | 63.40 | 00:00:00 | | 2010-02-17 | 4,700 | 64.20 | 65.00 | 63.90 | 64.84 | 00:00:00 | | 2010-02-18 | 2,100 | 64.80 | 64.80 | 63.42 | 64.33 | 00:00:00 | | 2010-02-19 | 1,900 | 63.70 | 64.46 | 63.16 | 63.16 | 00:00:00 | | 2010-02-22 | 3,600 | 63.45 | 65.62 | 63.45 | 64.92 | 00:00:00 | | 2010-02-23 | 2,400 | 65.40 | 66.23 | 64.36 | 64.58 | 00:00:00 | | 2010-02-24 | 4,600 | 65.10 | 65.41 | 64.65 | 65.41 | 00:00:00 | | 2010-02-25 | 1,400 | 65.44 | 65.51 | 64.18 | 64.36 | 00:00:00 | | 2010-02-26 | 3,000 | 64.39 | 64.68 | 63.50 | 63.74 | 00:00:00 | | 2010-03-01 | 1,900 | 63.77 | 64.47 | 63.77 | 64.35 | 00:00:00 | | 2010-03-02 | 1,700 | 64.11 | 65.60 | 64.11 | 65.48 | 00:00:00 | | 2010-03-03 | 2,100 | 65.51 | 66.82 | 65.39 | 66.82 | 00:00:00 | | 2010-03-04 | 1,700 | 66.78 | 67.08 | 66.32 | 66.56 | 00:00:00 | | 2010-03-05 | 5,200 | 67.20 | 71.80 | 67.20 | 71.71 | 00:00:00 | | 2010-03-08 | 5,200 | 71.70 | 72.16 | 70.91 | 71.49 | 00:00:00 | | 2010-03-09 | 2,500 | 71.35 | 71.35 | 69.69 | 70.22 | 00:00:00 | | 2010-03-10 | 3,600 | 70.22 | 70.58 | 69.67 | 70.56 | 00:00:00 | | 2010-03-11 | 5,200 | 70.60 | 74.26 | 70.60 | 73.81 | 00:00:00 | | 2010-03-12 | 6,600 | 74.25 | 76.22 | 74.25 | 74.70 | 00:00:00 | | 2010-03-15 | 4,100 | 75.05 | 75.05 | 73.63 | 74.20 | 00:00:00 | | 2010-03-16 | 3,100 | 75.00 | 75.70 | 74.29 | 75.65 | 00:00:00 | | 2010-03-17 | 4,100 | 76.05 | 76.62 | 75.27 | 75.78 | 00:00:00 | | 2010-03-18 | 4,100 | 75.76 | 75.76 | 74.65 | 74.95 | 00:00:00 | | 2010-03-19 | 2,000 | 74.99 | 76.10 | 74.99 | 75.42 | 00:00:00 | | 2010-03-22 | 1,600 | 75.37 | 75.87 | 74.99 | 75.61 | 00:00:00 | | 2010-03-23 | 4,900 | 75.80 | 75.80 | 71.43 | 72.59 | 00:00:00 | | 2010-03-24 | 4,900 | 72.75 | 72.75 | 71.00 | 71.32 | 00:00:00 | | 2010-03-25 | 4,000 | 71.36 | 71.62 | 69.72 | 70.37 | 00:00:00 | | 2010-03-26 | 6,900 | 71.10 | 72.88 | 70.73 | 72.50 | 00:00:00 | | 2010-03-29 | 6,500 | 72.80 | 72.80 | 71.95 | 72.00 | 00:00:00 | | 2010-03-30 | 4,400 | 72.90 | 72.90 | 70.12 | 70.67 | 00:00:00 | | 2010-03-31 | 5,200 | 70.50 | 71.81 | 70.50 | 71.50 | 00:00:00 | | 2010-04-01 | 1,600 | 71.35 | 71.77 | 71.15 | 71.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
