|
 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 | | 2011-03-09 | 800 | 109.95 | 110.22 | 109.19 | 109.42 | 00:00:00 | | 2011-03-10 | 5,600 | 108.19 | 109.00 | 104.70 | 105.11 | 00:00:00 | | 2011-03-11 | 3,600 | 104.05 | 106.12 | 104.05 | 105.51 | 00:00:00 | | 2011-03-14 | 5,600 | 103.50 | 106.09 | 103.49 | 104.84 | 00:00:00 | | 2011-03-15 | 14,300 | 102.50 | 104.50 | 96.60 | 104.42 | 00:00:00 | | 2011-03-16 | 9,600 | 106.50 | 106.50 | 99.79 | 99.79 | 00:00:00 | | 2011-03-17 | 5,400 | 100.80 | 102.79 | 100.80 | 101.99 | 00:00:00 | | 2011-03-18 | 3,500 | 103.80 | 103.82 | 101.24 | 101.93 | 00:00:00 | | 2011-03-21 | 2,100 | 103.10 | 105.93 | 102.70 | 105.77 | 00:00:00 | | 2011-03-22 | 2,200 | 106.00 | 106.00 | 103.51 | 104.05 | 00:00:00 | | 2011-03-23 | 1,200 | 103.10 | 103.89 | 102.50 | 102.92 | 00:00:00 | | 2011-03-24 | 500 | 102.89 | 105.99 | 102.89 | 105.25 | 00:00:00 | | 2011-03-25 | 2,900 | 105.60 | 105.67 | 104.34 | 105.04 | 00:00:00 | | 2011-03-28 | 1,400 | 105.00 | 105.58 | 103.76 | 105.58 | 00:00:00 | | 2011-03-29 | 2,000 | 105.50 | 105.50 | 104.58 | 105.08 | 00:00:00 | | 2011-03-30 | 3,200 | 105.75 | 108.93 | 105.75 | 108.93 | 00:00:00 | | 2011-03-31 | 1,800 | 108.90 | 109.57 | 108.17 | 108.38 | 00:00:00 | | 2011-04-01 | 5,100 | 108.80 | 109.33 | 108.18 | 108.33 | 00:00:00 | | 2011-04-04 | 1,700 | 109.10 | 111.12 | 109.10 | 110.23 | 00:00:00 | | 2011-04-05 | 2,700 | 111.00 | 111.25 | 109.72 | 110.90 | 00:00:00 | | 2011-04-06 | 1,300 | 111.50 | 111.50 | 110.48 | 110.48 | 00:00:00 | | 2011-04-07 | 2,100 | 110.45 | 110.45 | 106.17 | 106.23 | 00:00:00 | | 2011-04-08 | 2,500 | 107.00 | 107.46 | 104.95 | 106.50 | 00:00:00 | | 2011-04-11 | 2,000 | 105.95 | 105.95 | 102.36 | 104.08 | 00:00:00 | | 2011-04-12 | 1,600 | 103.30 | 103.30 | 100.46 | 102.20 | 00:00:00 | | 2011-04-13 | 1,600 | 102.00 | 104.68 | 102.00 | 103.43 | 00:00:00 | | 2011-04-14 | 1,700 | 103.50 | 104.93 | 103.50 | 104.78 | 00:00:00 | | 2011-04-15 | 1,200 | 104.79 | 105.66 | 104.43 | 104.43 | 00:00:00 | | 2011-04-18 | 1,700 | 104.60 | 105.90 | 102.36 | 103.08 | 00:00:00 | | 2011-04-19 | 1,200 | 103.30 | 106.25 | 103.30 | 104.58 | 00:00:00 | | 2011-04-20 | 2,300 | 105.50 | 110.15 | 105.50 | 109.88 | 00:00:00 | | 2011-04-21 | 3,000 | 110.00 | 111.35 | 109.82 | 110.75 | 00:00:00 | | 2011-04-26 | 4,100 | 111.00 | 112.10 | 110.20 | 110.90 | 00:00:00 | | 2011-04-27 | 14,000 | 112.60 | 119.00 | 112.30 | 118.00 | 00:00:00 | | 2011-04-28 | 8,000 | 118.60 | 119.72 | 118.00 | 118.78 | 00:00:00 | | 2011-04-29 | 6,700 | 118.70 | 120.48 | 117.90 | 120.30 | 00:00:00 | | 2011-05-02 | 10,900 | 121.00 | 122.26 | 120.92 | 121.15 | 00:00:00 | | 2011-05-03 | 6,700 | 121.50 | 121.53 | 118.00 | 121.00 | 00:00:00 | | 2011-05-04 | 6,200 | 119.50 | 120.86 | 115.86 | 116.68 | 00:00:00 | | 2011-05-05 | 3,500 | 117.20 | 117.57 | 113.97 | 117.00 | 00:00:00 | | 2011-05-06 | 4,600 | 116.80 | 119.78 | 115.52 | 118.80 | 00:00:00 | | 2011-05-09 | 3,000 | 118.80 | 119.77 | 117.56 | 118.88 | 00:00:00 | | 2011-05-10 | 1,600 | 118.88 | 119.82 | 118.58 | 118.78 | 00:00:00 | | 2011-05-11 | 4,100 | 119.50 | 119.78 | 118.00 | 118.55 | 00:00:00 | | 2011-05-12 | 2,600 | 118.00 | 118.20 | 116.75 | 118.20 | 00:00:00 | | 2011-05-13 | 3,300 | 119.00 | 119.00 | 117.35 | 117.53 | 00:00:00 | | 2011-05-16 | 1,300 | 115.50 | 117.63 | 113.92 | 117.30 | 00:00:00 | | 2011-05-17 | 2,100 | 117.00 | 118.20 | 115.40 | 115.55 | 00:00:00 | | 2011-05-18 | 1,400 | 115.80 | 116.90 | 114.93 | 115.08 | 00:00:00 | | 2011-05-19 | 1,000 | 115.08 | 116.10 | 115.03 | 115.18 | 00:00:00 | | 2011-05-20 | 3,400 | 115.80 | 115.80 | 113.15 | 113.98 | 00:00:00 | | 2011-05-23 | 2,300 | 112.50 | 112.50 | 111.00 | 111.55 | 00:00:00 | | 2011-05-24 | 1,600 | 111.00 | 112.02 | 110.90 | 110.90 | 00:00:00 | | 2011-05-25 | 1,000 | 110.91 | 112.52 | 109.66 | 112.13 | 00:00:00 | | 2011-05-26 | 1,300 | 113.00 | 113.27 | 112.75 | 112.85 | 00:00:00 | | 2011-05-27 | 1,100 | 114.00 | 115.08 | 114.00 | 114.70 | 00:00:00 | | 2011-05-30 | 1,200 | 115.00 | 115.78 | 114.97 | 115.35 | 00:00:00 | | 2011-05-31 | 2,900 | 115.50 | 116.35 | 115.00 | 116.35 | 00:00:00 | | 2011-06-01 | 2,800 | 115.39 | 119.62 | 115.39 | 117.79 | 00:00:00 | | 2011-06-02 | 700 | 116.90 | 117.05 | 116.07 | 116.51 | 00:00:00 | | 2011-06-03 | 2,300 | 117.02 | 117.25 | 115.67 | 116.50 | 00:00:00 | | 2011-06-06 | 1,200 | 116.48 | 117.07 | 114.87 | 115.55 | 00:00:00 | | 2011-06-07 | 1,000 | 116.46 | 116.46 | 113.50 | 113.60 | 00:00:00 | | 2011-06-08 | 1,900 | 112.60 | 114.10 | 111.00 | 113.90 | 00:00:00 | | 2011-06-09 | 2,400 | 112.90 | 118.57 | 112.90 | 118.20 | 00:00:00 | | 2011-06-10 | 3,700 | 118.00 | 120.05 | 117.50 | 117.50 | 00:00:00 | | 2011-06-13 | 1,200 | 116.95 | 117.78 | 116.00 | 117.15 | 00:00:00 | | 2011-06-14 | 2,400 | 117.50 | 118.87 | 117.40 | 118.20 | 00:00:00 | | 2011-06-15 | 1,700 | 117.60 | 119.58 | 117.50 | 117.50 | 00:00:00 | | 2011-06-16 | 2,800 | 116.50 | 117.76 | 116.00 | 117.30 | 00:00:00 | | 2011-06-17 | 1,000 | 116.30 | 119.57 | 116.08 | 118.75 | 00:00:00 | | 2011-06-20 | 4,200 | 119.58 | 121.00 | 117.07 | 120.45 | 00:00:00 | | 2011-06-21 | 5,000 | 119.50 | 123.38 | 119.50 | 123.38 | 00:00:00 | | 2011-06-22 | 3,400 | 122.38 | 123.45 | 121.11 | 121.11 | 00:00:00 | | 2011-06-23 | 1,300 | 121.50 | 122.53 | 119.32 | 120.00 | 00:00:00 | | 2011-06-24 | 8,300 | 119.50 | 126.82 | 119.50 | 122.60 | 00:00:00 | | 2011-06-27 | 6,400 | 122.28 | 127.00 | 121.50 | 125.00 | 00:00:00 | | 2011-06-28 | 3,800 | 124.90 | 126.89 | 124.49 | 126.50 | 00:00:00 | | 2011-06-29 | 4,800 | 126.69 | 129.43 | 126.04 | 127.70 | 00:00:00 | | 2011-06-30 | 1,500 | 127.50 | 127.98 | 125.22 | 126.94 | 00:00:00 | | 2011-07-01 | 2,100 | 127.30 | 128.00 | 125.97 | 127.65 | 00:00:00 | | 2011-07-04 | 2,000 | 127.95 | 130.27 | 127.72 | 129.81 | 00:00:00 | | 2011-07-05 | 3,600 | 129.81 | 132.47 | 129.81 | 130.06 | 00:00:00 | | 2011-07-06 | 5,800 | 130.26 | 132.89 | 130.09 | 132.61 | 00:00:00 | | 2011-07-07 | 4,100 | 132.40 | 135.20 | 131.80 | 134.65 | 00:00:00 | | 2011-07-08 | 4,400 | 135.42 | 137.11 | 132.50 | 132.80 | 00:00:00 | | 2011-07-11 | 6,000 | 132.59 | 133.02 | 128.80 | 129.40 | 00:00:00 | | 2011-07-12 | 7,400 | 128.50 | 131.41 | 125.40 | 131.41 | 00:00:00 | | 2011-07-13 | 4,500 | 131.20 | 134.07 | 130.60 | 134.01 | 00:00:00 | | 2011-07-14 | 4,200 | 133.80 | 135.50 | 132.06 | 133.17 | 00:00:00 | | 2011-07-15 | 4,200 | 133.99 | 137.48 | 133.40 | 136.85 | 00:00:00 | | 2011-07-18 | 3,000 | 136.70 | 137.75 | 133.25 | 134.55 | 00:00:00 | | 2011-07-19 | 4,700 | 134.51 | 138.03 | 134.51 | 137.06 | 00:00:00 | | 2011-07-20 | 2,200 | 137.87 | 138.67 | 134.58 | 136.24 | 00:00:00 | | 2011-07-21 | 3,000 | 136.79 | 137.23 | 133.00 | 134.99 | 00:00:00 | | 2011-07-22 | 1,100 | 135.18 | 136.15 | 134.49 | 135.90 | 00:00:00 | | 2011-07-25 | 1,900 | 136.09 | 136.93 | 135.18 | 136.59 | 00:00:00 | | 2011-07-26 | 1,900 | 136.00 | 136.38 | 133.73 | 134.14 | 00:00:00 | | 2011-07-27 | 3,100 | 133.94 | 134.63 | 131.75 | 133.65 | 00:00:00 | | 2011-07-28 | 7,900 | 133.65 | 135.16 | 124.50 | 129.85 | 00:00:00 | | 2011-07-29 | 4,400 | 129.40 | 130.35 | 126.38 | 128.27 | 00:00:00 | | 2011-08-01 | 5,900 | 129.30 | 130.87 | 126.95 | 126.95 | 00:00:00 | | 2011-08-02 | 4,500 | 127.00 | 127.59 | 121.72 | 122.98 | 00:00:00 | | 2011-08-03 | 7,900 | 122.30 | 122.30 | 114.83 | 116.40 | 00:00:00 | | 2011-08-04 | 9,400 | 117.70 | 119.21 | 110.88 | 111.90 | 00:00:00 | | 2011-08-05 | 20,300 | 110.00 | 113.58 | 105.63 | 110.36 | 00:00:00 | | 2011-08-08 | 12,700 | 104.00 | 107.13 | 99.90 | 100.70 | 00:00:00 | | 2011-08-09 | 19,400 | 99.80 | 109.00 | 97.75 | 108.25 | 00:00:00 | | 2011-08-10 | 21,400 | 111.30 | 113.87 | 102.00 | 104.95 | 00:00:00 | | 2011-08-11 | 6,600 | 108.00 | 109.20 | 102.50 | 108.45 | 00:00:00 | | 2011-08-12 | 9,000 | 109.18 | 112.15 | 105.13 | 111.73 | 00:00:00 | | 2011-08-15 | 6,600 | 112.47 | 114.70 | 109.33 | 109.95 | 00:00:00 | | 2011-08-16 | 4,200 | 110.84 | 110.84 | 105.34 | 106.78 | 00:00:00 | | 2011-08-17 | 2,300 | 107.08 | 108.88 | 105.38 | 105.38 | 00:00:00 | | 2011-08-18 | 6,000 | 105.59 | 106.77 | 99.71 | 100.81 | 00:00:00 | | 2011-08-19 | 9,200 | 99.11 | 99.19 | 95.75 | 96.50 | 00:00:00 | | 2011-08-22 | 6,900 | 95.65 | 96.50 | 93.50 | 94.42 | 00:00:00 | | 2011-08-23 | 7,000 | 95.50 | 98.22 | 93.49 | 95.22 | 00:00:00 | | 2011-08-24 | 4,800 | 96.11 | 100.32 | 96.01 | 98.98 | 00:00:00 | | 2011-08-25 | 5,000 | 99.91 | 102.25 | 96.25 | 98.97 | 00:00:00 | | 2011-08-26 | 2,600 | 99.20 | 100.75 | 97.30 | 100.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
