|
 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 | | 2010-09-20 | 4,200 | 79.37 | 80.39 | 79.37 | 80.39 | 00:00:00 | | 2010-09-21 | 10,000 | 80.30 | 82.42 | 80.30 | 81.40 | 00:00:00 | | 2010-09-22 | 2,600 | 82.05 | 82.05 | 80.14 | 80.82 | 00:00:00 | | 2010-09-23 | 3,700 | 80.50 | 80.50 | 78.20 | 78.86 | 00:00:00 | | 2010-09-24 | 8,900 | 78.70 | 81.20 | 78.68 | 81.10 | 00:00:00 | | 2010-09-27 | 5,200 | 81.30 | 82.17 | 80.44 | 81.23 | 00:00:00 | | 2010-09-28 | 3,400 | 81.00 | 81.16 | 79.73 | 81.05 | 00:00:00 | | 2010-09-29 | 2,000 | 81.05 | 81.28 | 80.60 | 81.28 | 00:00:00 | | 2010-09-30 | 1,300 | 81.20 | 81.42 | 80.76 | 80.91 | 00:00:00 | | 2010-10-01 | 3,500 | 80.91 | 81.29 | 78.60 | 78.62 | 00:00:00 | | 2010-10-04 | 6,500 | 79.00 | 79.00 | 75.90 | 76.05 | 00:00:00 | | 2010-10-05 | 1,200 | 76.00 | 76.75 | 75.35 | 76.46 | 00:00:00 | | 2010-10-06 | 3,900 | 77.20 | 77.77 | 76.79 | 76.79 | 00:00:00 | | 2010-10-07 | 1,400 | 77.00 | 78.84 | 76.98 | 78.72 | 00:00:00 | | 2010-10-08 | 1,100 | 79.00 | 80.43 | 78.56 | 80.43 | 00:00:00 | | 2010-10-11 | 2,700 | 80.50 | 80.66 | 79.98 | 80.25 | 00:00:00 | | 2010-10-12 | 3,500 | 80.00 | 81.55 | 79.42 | 81.55 | 00:00:00 | | 2010-10-13 | 4,400 | 81.70 | 82.30 | 81.56 | 82.30 | 00:00:00 | | 2010-10-14 | 7,500 | 82.50 | 83.00 | 82.40 | 82.81 | 00:00:00 | | 2010-10-15 | 2,800 | 82.90 | 83.00 | 82.18 | 82.18 | 00:00:00 | | 2010-10-18 | 2,700 | 82.00 | 82.22 | 81.93 | 81.94 | 00:00:00 | | 2010-10-19 | 2,700 | 82.30 | 82.87 | 79.73 | 79.88 | 00:00:00 | | 2010-10-20 | 2,200 | 79.88 | 80.57 | 79.21 | 80.42 | 00:00:00 | | 2010-10-21 | 4,900 | 80.00 | 82.87 | 79.95 | 81.95 | 00:00:00 | | 2010-10-22 | 14,200 | 82.60 | 85.70 | 82.42 | 85.05 | 00:00:00 | | 2010-10-25 | 19,400 | 87.50 | 90.00 | 87.50 | 89.95 | 00:00:00 | | 2010-10-26 | 16,900 | 89.70 | 92.12 | 89.70 | 90.75 | 00:00:00 | | 2010-10-27 | 7,600 | 92.00 | 92.48 | 90.36 | 91.36 | 00:00:00 | | 2010-10-28 | 9,500 | 91.75 | 94.44 | 91.75 | 94.38 | 00:00:00 | | 2010-10-29 | 9,600 | 95.00 | 95.00 | 93.60 | 94.70 | 00:00:00 | | 2010-11-01 | 3,400 | 95.50 | 95.64 | 92.81 | 93.92 | 00:00:00 | | 2010-11-02 | 3,500 | 93.90 | 94.73 | 93.32 | 94.38 | 00:00:00 | | 2010-11-03 | 3,200 | 94.50 | 97.47 | 94.50 | 95.05 | 00:00:00 | | 2010-11-04 | 5,900 | 96.50 | 96.77 | 95.92 | 96.75 | 00:00:00 | | 2010-11-05 | 5,100 | 96.70 | 97.40 | 96.34 | 97.40 | 00:00:00 | | 2010-11-08 | 5,500 | 97.10 | 98.58 | 97.03 | 98.16 | 00:00:00 | | 2010-11-09 | 8,200 | 98.00 | 101.17 | 97.75 | 100.13 | 00:00:00 | | 2010-11-10 | 6,500 | 99.80 | 99.83 | 97.04 | 98.65 | 00:00:00 | | 2010-11-11 | 5,100 | 99.25 | 99.67 | 98.52 | 99.30 | 00:00:00 | | 2010-11-12 | 8,300 | 99.20 | 100.81 | 97.50 | 100.38 | 00:00:00 | | 2010-11-15 | 4,800 | 99.90 | 103.86 | 99.72 | 102.93 | 00:00:00 | | 2010-11-16 | 9,600 | 103.20 | 103.47 | 102.15 | 102.55 | 00:00:00 | | 2010-11-17 | 3,400 | 102.50 | 103.93 | 102.48 | 103.28 | 00:00:00 | | 2010-11-18 | 8,300 | 103.75 | 107.51 | 103.75 | 107.51 | 00:00:00 | | 2010-11-19 | 7,300 | 108.00 | 108.40 | 106.58 | 108.40 | 00:00:00 | | 2010-11-22 | 11,900 | 109.50 | 110.67 | 108.10 | 108.28 | 00:00:00 | | 2010-11-23 | 21,600 | 108.00 | 108.07 | 103.57 | 104.50 | 00:00:00 | | 2010-11-24 | 5,500 | 105.00 | 106.83 | 103.27 | 106.66 | 00:00:00 | | 2010-11-25 | 5,900 | 108.30 | 108.30 | 107.11 | 107.63 | 00:00:00 | | 2010-11-26 | 6,600 | 107.60 | 107.60 | 104.53 | 106.80 | 00:00:00 | | 2010-11-29 | 4,900 | 107.50 | 108.33 | 103.80 | 104.73 | 00:00:00 | | 2010-11-30 | 3,500 | 105.10 | 107.56 | 103.45 | 104.15 | 00:00:00 | | 2010-12-01 | 8,800 | 104.75 | 110.00 | 104.75 | 110.00 | 00:00:00 | | 2010-12-02 | 8,100 | 110.00 | 114.12 | 110.00 | 112.98 | 00:00:00 | | 2010-12-03 | 8,900 | 114.20 | 115.53 | 113.55 | 114.80 | 00:00:00 | | 2010-12-06 | 6,200 | 116.10 | 119.23 | 115.98 | 118.50 | 00:00:00 | | 2010-12-07 | 6,300 | 119.40 | 119.73 | 118.46 | 118.55 | 00:00:00 | | 2010-12-08 | 7,500 | 118.30 | 118.30 | 113.72 | 115.65 | 00:00:00 | | 2010-12-09 | 11,800 | 116.00 | 116.80 | 107.71 | 110.00 | 00:00:00 | | 2010-12-10 | 5,300 | 110.50 | 115.20 | 110.50 | 115.20 | 00:00:00 | | 2010-12-13 | 4,900 | 116.03 | 118.00 | 115.20 | 117.73 | 00:00:00 | | 2010-12-14 | 3,300 | 117.50 | 117.50 | 115.50 | 116.43 | 00:00:00 | | 2010-12-15 | 3,200 | 116.30 | 116.30 | 113.85 | 115.38 | 00:00:00 | | 2010-12-16 | 2,300 | 115.50 | 115.50 | 113.81 | 114.30 | 00:00:00 | | 2010-12-17 | 7,100 | 115.00 | 115.00 | 111.73 | 111.73 | 00:00:00 | | 2010-12-20 | 3,700 | 111.95 | 115.60 | 111.81 | 112.85 | 00:00:00 | | 2010-12-21 | 1,800 | 113.60 | 114.98 | 113.38 | 114.93 | 00:00:00 | | 2010-12-22 | 2,900 | 114.70 | 115.82 | 113.18 | 113.73 | 00:00:00 | | 2010-12-23 | 1,500 | 113.70 | 114.72 | 111.88 | 112.03 | 00:00:00 | | 2010-12-27 | 19,100 | 111.00 | 111.07 | 103.27 | 105.63 | 00:00:00 | | 2010-12-28 | 4,100 | 106.50 | 106.50 | 101.82 | 106.14 | 00:00:00 | | 2010-12-29 | 2,300 | 106.19 | 108.12 | 106.19 | 107.94 | 00:00:00 | | 2010-12-30 | 700 | 108.00 | 108.05 | 105.53 | 105.55 | 00:00:00 | | 2011-01-03 | 7,300 | 108.45 | 112.90 | 108.09 | 112.20 | 00:00:00 | | 2011-01-04 | 4,200 | 112.42 | 115.47 | 112.42 | 114.00 | 00:00:00 | | 2011-01-05 | 2,700 | 113.20 | 113.62 | 110.00 | 112.45 | 00:00:00 | | 2011-01-06 | 1,300 | 113.60 | 114.00 | 111.81 | 112.62 | 00:00:00 | | 2011-01-07 | 4,900 | 113.60 | 116.57 | 112.81 | 115.32 | 00:00:00 | | 2011-01-10 | 1,700 | 115.20 | 115.32 | 114.47 | 114.69 | 00:00:00 | | 2011-01-11 | 5,200 | 115.25 | 118.50 | 114.99 | 117.94 | 00:00:00 | | 2011-01-12 | 4,400 | 118.75 | 119.45 | 116.85 | 118.17 | 00:00:00 | | 2011-01-13 | 4,000 | 119.20 | 119.20 | 115.03 | 116.51 | 00:00:00 | | 2011-01-14 | 1,100 | 117.00 | 117.00 | 115.58 | 116.93 | 00:00:00 | | 2011-01-17 | 2,100 | 117.70 | 118.08 | 116.10 | 116.48 | 00:00:00 | | 2011-01-18 | 2,500 | 117.00 | 118.65 | 117.00 | 118.65 | 00:00:00 | | 2011-01-19 | 3,700 | 118.70 | 118.80 | 115.75 | 116.34 | 00:00:00 | | 2011-01-20 | 4,400 | 117.40 | 117.40 | 110.68 | 113.38 | 00:00:00 | | 2011-01-21 | 6,500 | 113.30 | 114.20 | 110.84 | 111.87 | 00:00:00 | | 2011-01-24 | 5,600 | 112.50 | 112.94 | 109.29 | 110.23 | 00:00:00 | | 2011-01-25 | 1,800 | 110.34 | 110.34 | 108.46 | 109.73 | 00:00:00 | | 2011-01-26 | 2,400 | 110.60 | 113.82 | 110.60 | 112.64 | 00:00:00 | | 2011-01-27 | 2,300 | 113.35 | 114.12 | 112.22 | 112.63 | 00:00:00 | | 2011-01-28 | 4,600 | 113.30 | 115.04 | 111.14 | 111.83 | 00:00:00 | | 2011-01-31 | 1,600 | 111.00 | 112.00 | 109.29 | 111.16 | 00:00:00 | | 2011-02-01 | 2,400 | 112.25 | 112.67 | 110.94 | 111.50 | 00:00:00 | | 2011-02-02 | 3,000 | 112.30 | 112.61 | 109.82 | 110.18 | 00:00:00 | | 2011-02-03 | 2,200 | 110.00 | 110.00 | 106.92 | 107.79 | 00:00:00 | | 2011-02-04 | 5,600 | 107.90 | 110.18 | 107.50 | 110.18 | 00:00:00 | | 2011-02-07 | 2,500 | 110.40 | 112.01 | 109.81 | 111.50 | 00:00:00 | | 2011-02-08 | 2,100 | 112.20 | 114.64 | 112.20 | 114.39 | 00:00:00 | | 2011-02-09 | 2,600 | 114.40 | 115.41 | 113.24 | 114.11 | 00:00:00 | | 2011-02-10 | 1,900 | 114.10 | 114.71 | 113.41 | 114.55 | 00:00:00 | | 2011-02-11 | 4,700 | 114.30 | 117.00 | 114.30 | 116.38 | 00:00:00 | | 2011-02-14 | 3,000 | 117.20 | 117.20 | 114.79 | 117.09 | 00:00:00 | | 2011-02-15 | 3,500 | 116.97 | 116.97 | 114.41 | 114.81 | 00:00:00 | | 2011-02-16 | 2,200 | 113.50 | 115.14 | 113.49 | 114.30 | 00:00:00 | | 2011-02-17 | 2,000 | 114.30 | 114.79 | 111.54 | 112.26 | 00:00:00 | | 2011-02-18 | 1,100 | 112.80 | 113.36 | 111.29 | 113.27 | 00:00:00 | | 2011-02-21 | 1,100 | 113.15 | 114.14 | 111.65 | 112.27 | 00:00:00 | | 2011-02-22 | 4,000 | 111.60 | 112.44 | 110.51 | 111.20 | 00:00:00 | | 2011-02-23 | 3,400 | 110.66 | 110.87 | 108.08 | 108.79 | 00:00:00 | | 2011-02-24 | 11,500 | 108.05 | 108.29 | 102.94 | 103.50 | 00:00:00 | | 2011-02-25 | 4,200 | 104.80 | 110.36 | 104.80 | 109.59 | 00:00:00 | | 2011-02-28 | 11,800 | 110.75 | 111.40 | 109.42 | 110.25 | 00:00:00 | | 2011-03-01 | 4,600 | 111.30 | 112.82 | 108.97 | 109.04 | 00:00:00 | | 2011-03-02 | 2,700 | 108.75 | 109.59 | 107.36 | 107.80 | 00:00:00 | | 2011-03-03 | 2,300 | 108.60 | 109.79 | 107.97 | 108.38 | 00:00:00 | | 2011-03-04 | 5,400 | 109.01 | 109.34 | 106.21 | 106.36 | 00:00:00 | | 2011-03-07 | 1,800 | 105.80 | 107.54 | 104.76 | 106.53 | 00:00:00 | | 2011-03-08 | 3,400 | 108.60 | 109.66 | 108.49 | 109.56 | 00:00:00 | | 2011-03-09 | 800 | 109.95 | 110.22 | 109.19 | 109.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
