|
 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 | | 2011-08-26 | 2,600 | 99.20 | 100.75 | 97.30 | 100.25 | 00:00:00 | | 2011-08-29 | 3,400 | 100.98 | 101.64 | 99.20 | 101.64 | 00:00:00 | | 2011-08-30 | 2,100 | 102.32 | 103.28 | 101.42 | 103.24 | 00:00:00 | | 2011-08-31 | 2,000 | 103.77 | 106.83 | 102.63 | 106.34 | 00:00:00 | | 2011-09-01 | 2,000 | 106.50 | 107.50 | 102.95 | 107.22 | 00:00:00 | | 2011-09-02 | 2,900 | 105.10 | 105.10 | 101.83 | 102.51 | 00:00:00 | | 2011-09-05 | 3,600 | 98.30 | 102.91 | 96.00 | 96.65 | 00:00:00 | | 2011-09-06 | 3,800 | 95.60 | 96.75 | 95.00 | 96.75 | 00:00:00 | | 2011-09-07 | 2,300 | 98.00 | 101.50 | 98.00 | 101.49 | 00:00:00 | | 2011-09-08 | 1,500 | 101.45 | 102.22 | 99.12 | 99.49 | 00:00:00 | | 2011-09-09 | 3,700 | 99.72 | 99.72 | 95.45 | 95.45 | 00:00:00 | | 2011-09-12 | 2,300 | 94.58 | 94.80 | 91.00 | 94.20 | 00:00:00 | | 2011-09-13 | 3,300 | 95.50 | 96.82 | 93.19 | 94.48 | 00:00:00 | | 2011-09-14 | 2,500 | 94.26 | 98.98 | 92.85 | 98.98 | 00:00:00 | | 2011-09-15 | 3,200 | 101.00 | 102.60 | 99.24 | 102.53 | 00:00:00 | | 2011-09-16 | 2,600 | 103.20 | 104.60 | 102.34 | 104.26 | 00:00:00 | | 2011-09-19 | 1,500 | 103.00 | 103.00 | 100.00 | 100.45 | 00:00:00 | | 2011-09-20 | 1,800 | 100.45 | 104.73 | 99.27 | 104.73 | 00:00:00 | | 2011-09-21 | 900 | 103.50 | 103.79 | 100.66 | 101.57 | 00:00:00 | | 2011-09-22 | 5,400 | 100.00 | 100.00 | 92.30 | 93.20 | 00:00:00 | | 2011-09-23 | 4,400 | 92.98 | 93.68 | 88.49 | 93.52 | 00:00:00 | | 2011-09-26 | 2,800 | 92.40 | 94.12 | 90.00 | 91.91 | 00:00:00 | | 2011-09-27 | 2,800 | 93.20 | 97.01 | 93.20 | 96.78 | 00:00:00 | | 2011-09-28 | 1,800 | 96.00 | 97.70 | 94.46 | 96.30 | 00:00:00 | | 2011-09-29 | 2,000 | 95.40 | 97.62 | 95.00 | 96.60 | 00:00:00 | | 2011-09-30 | 1,800 | 96.40 | 96.40 | 92.10 | 93.65 | 00:00:00 | | 2011-10-03 | 2,000 | 93.09 | 93.09 | 87.29 | 88.00 | 00:00:00 | | 2011-10-04 | 3,400 | 88.00 | 88.50 | 82.78 | 85.20 | 00:00:00 | | 2011-10-05 | 2,600 | 86.50 | 89.46 | 84.72 | 89.46 | 00:00:00 | | 2011-10-06 | 2,300 | 88.79 | 92.50 | 88.79 | 92.20 | 00:00:00 | | 2011-10-07 | 2,200 | 92.02 | 94.55 | 90.88 | 94.00 | 00:00:00 | | 2011-10-10 | 2,200 | 96.00 | 97.81 | 94.17 | 97.11 | 00:00:00 | | 2011-10-11 | 2,700 | 96.50 | 98.90 | 96.50 | 98.40 | 00:00:00 | | 2011-10-12 | 4,300 | 98.00 | 101.40 | 97.12 | 101.40 | 00:00:00 | | 2011-10-13 | 2,500 | 101.00 | 102.25 | 100.00 | 101.75 | 00:00:00 | | 2011-10-14 | 700 | 101.00 | 103.10 | 101.00 | 102.58 | 00:00:00 | | 2011-10-17 | 1,800 | 103.00 | 105.43 | 100.30 | 100.30 | 00:00:00 | | 2011-10-18 | 2,800 | 99.50 | 102.23 | 97.55 | 102.00 | 00:00:00 | | 2011-10-19 | 1,600 | 102.60 | 104.15 | 102.00 | 102.18 | 00:00:00 | | 2011-10-20 | 3,200 | 102.00 | 102.50 | 98.50 | 99.50 | 00:00:00 | | 2011-10-21 | 3,200 | 100.10 | 102.50 | 99.80 | 102.50 | 00:00:00 | | 2011-10-24 | 2,700 | 102.00 | 107.33 | 102.00 | 107.00 | 00:00:00 | | 2011-10-25 | 2,600 | 107.00 | 108.68 | 105.78 | 106.00 | 00:00:00 | | 2011-10-26 | 1,200 | 105.20 | 107.68 | 104.73 | 106.05 | 00:00:00 | | 2011-10-27 | 5,300 | 109.99 | 115.11 | 108.45 | 114.50 | 00:00:00 | | 2011-10-28 | 5,700 | 114.00 | 119.13 | 114.00 | 116.00 | 00:00:00 | | 2011-10-31 | 4,200 | 116.23 | 116.23 | 113.20 | 114.66 | 00:00:00 | | 2011-11-01 | 3,200 | 110.50 | 111.00 | 106.12 | 109.00 | 00:00:00 | | 2011-11-02 | 5,300 | 108.00 | 115.00 | 108.00 | 114.20 | 00:00:00 | | 2011-11-03 | 1,700 | 111.00 | 119.16 | 111.00 | 118.50 | 00:00:00 | | 2011-11-04 | 2,500 | 118.95 | 119.90 | 114.96 | 116.40 | 00:00:00 | | 2011-11-07 | 1,300 | 117.00 | 117.00 | 114.00 | 115.03 | 00:00:00 | | 2011-11-08 | 1,400 | 116.50 | 118.93 | 116.50 | 117.20 | 00:00:00 | | 2011-11-09 | 1,800 | 118.20 | 119.80 | 113.10 | 114.30 | 00:00:00 | | 2011-11-10 | 1,300 | 113.00 | 115.35 | 112.00 | 115.00 | 00:00:00 | | 2011-11-11 | 1,100 | 115.80 | 117.30 | 114.20 | 117.30 | 00:00:00 | | 2011-11-14 | 1,400 | 118.50 | 118.58 | 116.35 | 116.70 | 00:00:00 | | 2011-11-15 | 900 | 116.80 | 117.00 | 115.63 | 116.50 | 00:00:00 | | 2011-11-16 | 1,400 | 115.00 | 116.01 | 113.58 | 114.13 | 00:00:00 | | 2011-11-17 | 400 | 115.20 | 115.20 | 111.50 | 111.50 | 00:00:00 | | 2011-11-18 | 800 | 111.75 | 112.40 | 110.20 | 110.50 | 00:00:00 | | 2011-11-21 | 3,500 | 110.00 | 110.00 | 105.00 | 106.00 | 00:00:00 | | 2011-11-22 | 1,100 | 106.31 | 106.83 | 105.10 | 106.50 | 00:00:00 | | 2011-11-23 | 1,700 | 105.00 | 105.00 | 101.00 | 102.46 | 00:00:00 | | 2011-11-24 | 2,300 | 101.00 | 104.56 | 101.00 | 102.70 | 00:00:00 | | 2011-11-25 | 2,100 | 103.00 | 103.00 | 98.75 | 101.00 | 00:00:00 | | 2011-11-28 | 1,300 | 104.50 | 109.38 | 104.03 | 109.06 | 00:00:00 | | 2011-11-29 | 800 | 110.00 | 110.00 | 106.90 | 106.90 | 00:00:00 | | 2011-11-30 | 2,900 | 106.45 | 112.95 | 104.83 | 112.30 | 00:00:00 | | 2011-12-01 | 3,300 | 114.00 | 114.00 | 111.25 | 111.25 | 00:00:00 | | 2011-12-02 | 2,100 | 110.75 | 115.50 | 110.75 | 113.50 | 00:00:00 | | 2011-12-05 | 1,100 | 113.50 | 116.30 | 113.40 | 113.40 | 00:00:00 | | 2011-12-06 | 1,000 | 112.50 | 113.88 | 112.11 | 112.55 | 00:00:00 | | 2011-12-07 | 1,200 | 113.10 | 115.60 | 112.00 | 113.23 | 00:00:00 | | 2011-12-08 | 1,600 | 114.00 | 114.00 | 108.65 | 109.00 | 00:00:00 | | 2011-12-09 | 2,700 | 109.00 | 111.38 | 108.75 | 110.80 | 00:00:00 | | 2011-12-12 | 2,500 | 111.00 | 111.00 | 106.50 | 106.75 | 00:00:00 | | 2011-12-13 | 1,400 | 108.00 | 108.20 | 106.00 | 107.00 | 00:00:00 | | 2011-12-14 | 1,400 | 106.50 | 106.55 | 102.55 | 102.80 | 00:00:00 | | 2011-12-15 | 300 | 104.00 | 104.58 | 102.70 | 104.40 | 00:00:00 | | 2011-12-16 | 700 | 103.00 | 103.55 | 102.25 | 103.20 | 00:00:00 | | 2011-12-19 | 600 | 102.50 | 106.50 | 102.50 | 103.00 | 00:00:00 | | 2011-12-20 | 700 | 102.35 | 105.95 | 102.35 | 105.21 | 00:00:00 | | 2011-12-21 | 700 | 106.00 | 107.75 | 105.50 | 105.50 | 00:00:00 | | 2011-12-22 | 1,800 | 104.65 | 106.66 | 104.65 | 104.70 | 00:00:00 | | 2011-12-23 | 400 | 105.51 | 105.80 | 105.51 | 105.55 | 00:00:00 | | 2011-12-27 | 100 | 105.60 | 106.76 | 105.60 | 106.05 | 00:00:00 | | 2011-12-28 | 500 | 105.50 | 105.50 | 102.80 | 103.00 | 00:00:00 | | 2011-12-29 | 700 | 103.06 | 103.24 | 102.31 | 102.80 | 00:00:00 | | 2011-12-30 | 100 | 102.85 | 103.27 | 101.94 | 103.27 | 00:00:00 | | 2012-01-02 | 800 | 103.30 | 106.04 | 103.30 | 106.04 | 00:00:00 | | 2012-01-03 | 1,500 | 106.32 | 109.44 | 106.32 | 109.44 | 00:00:00 | | 2012-01-04 | 1,200 | 108.50 | 110.20 | 108.28 | 108.89 | 00:00:00 | | 2012-01-05 | 1,300 | 109.35 | 112.20 | 108.97 | 112.20 | 00:00:00 | | 2012-01-06 | 600 | 112.05 | 112.50 | 109.97 | 110.71 | 00:00:00 | | 2012-01-09 | 700 | 110.55 | 111.03 | 109.49 | 109.55 | 00:00:00 | | 2012-01-10 | 2,100 | 110.50 | 114.76 | 110.50 | 111.98 | 00:00:00 | | 2012-01-11 | 1,400 | 112.00 | 114.38 | 112.00 | 114.35 | 00:00:00 | | 2012-01-12 | 2,100 | 114.40 | 116.00 | 113.89 | 114.82 | 00:00:00 | | 2012-01-13 | 4,300 | 115.00 | 115.78 | 112.72 | 113.17 | 00:00:00 | | 2012-01-16 | 1,900 | 113.34 | 116.37 | 113.34 | 116.25 | 00:00:00 | | 2012-01-17 | 2,800 | 116.40 | 119.62 | 116.40 | 118.20 | 00:00:00 | | 2012-01-18 | 1,400 | 118.55 | 119.13 | 116.48 | 118.69 | 00:00:00 | | 2012-01-19 | 4,600 | 119.25 | 122.15 | 119.25 | 121.87 | 00:00:00 | | 2012-01-20 | 1,800 | 122.40 | 123.01 | 121.00 | 122.51 | 00:00:00 | | 2012-01-23 | 1,600 | 122.60 | 123.20 | 120.83 | 121.45 | 00:00:00 | | 2012-01-24 | 900 | 121.27 | 121.42 | 119.57 | 121.42 | 00:00:00 | | 2012-01-25 | 1,200 | 122.00 | 123.83 | 121.98 | 123.00 | 00:00:00 | | 2012-01-26 | 3,100 | 123.10 | 126.43 | 123.10 | 124.75 | 00:00:00 | | 2012-01-27 | 1,600 | 124.56 | 125.77 | 123.28 | 123.28 | 00:00:00 | | 2012-01-30 | 1,200 | 123.10 | 124.57 | 121.28 | 123.46 | 00:00:00 | | 2012-01-31 | 100 | 124.00 | 125.13 | 122.87 | 123.32 | 00:00:00 | | 2012-02-01 | 1,900 | 123.66 | 127.00 | 123.66 | 127.00 | 00:00:00 | | 2012-02-02 | 1,800 | 127.19 | 128.00 | 124.81 | 125.00 | 00:00:00 | | 2012-02-03 | 1,200 | 124.83 | 128.28 | 124.65 | 127.92 | 00:00:00 | | 2012-02-06 | 2,300 | 127.72 | 128.71 | 126.73 | 128.20 | 00:00:00 | | 2012-02-07 | 1,500 | 128.00 | 129.06 | 124.86 | 126.41 | 00:00:00 | | 2012-02-08 | 800 | 126.79 | 128.37 | 126.76 | 127.53 | 00:00:00 | | 2012-02-09 | 2,800 | 128.27 | 130.17 | 128.27 | 129.02 | 00:00:00 | | 2012-02-10 | 2,400 | 129.00 | 129.62 | 126.06 | 127.05 | 00:00:00 | | 2012-02-13 | 2,900 | 126.86 | 131.22 | 126.86 | 129.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
