|
 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 | | 2012-08-07 | 2,200 | 131.60 | 135.12 | 131.47 | 134.65 | 00:00:00 | | 2012-08-08 | 4,000 | 134.18 | 135.14 | 132.82 | 133.20 | 00:00:00 | | 2012-08-09 | 3,000 | 133.21 | 134.93 | 131.85 | 133.80 | 00:00:00 | | 2012-08-10 | 1,400 | 133.67 | 134.60 | 133.54 | 134.60 | 00:00:00 | | 2012-08-14 | 2,700 | 133.57 | 134.55 | 133.55 | 134.40 | 00:00:00 | | 2012-08-15 | 300 | 134.10 | 134.10 | 133.20 | 133.50 | 00:00:00 | | 2012-08-16 | 1,000 | 133.60 | 133.85 | 132.68 | 132.96 | 00:00:00 | | 2012-08-17 | 1,700 | 133.09 | 134.60 | 133.05 | 134.20 | 00:00:00 | | 2012-08-20 | 2,900 | 133.66 | 135.55 | 133.57 | 133.95 | 00:00:00 | | 2012-08-21 | 2,000 | 133.95 | 135.55 | 133.95 | 134.45 | 00:00:00 | | 2012-08-22 | 2,200 | 134.15 | 134.15 | 133.00 | 133.90 | 00:00:00 | | 2012-08-23 | 1,200 | 134.60 | 134.85 | 132.62 | 133.00 | 00:00:00 | | 2012-08-24 | 2,800 | 132.87 | 132.87 | 129.23 | 130.40 | 00:00:00 | | 2012-08-27 | 500 | 130.30 | 131.82 | 129.98 | 131.75 | 00:00:00 | | 2012-08-28 | 1,100 | 131.30 | 132.73 | 130.90 | 132.60 | 00:00:00 | | 2012-08-29 | 1,700 | 132.55 | 133.29 | 132.10 | 133.29 | 00:00:00 | | 2012-08-30 | 1,000 | 132.90 | 132.90 | 128.10 | 128.85 | 00:00:00 | | 2012-08-31 | 1,100 | 128.92 | 130.20 | 128.15 | 129.40 | 00:00:00 | | 2012-09-03 | 1,500 | 129.27 | 129.50 | 126.50 | 127.44 | 00:00:00 | | 2012-09-04 | 2,900 | 127.57 | 127.57 | 123.10 | 123.90 | 00:00:00 | | 2012-09-05 | 2,200 | 123.66 | 124.49 | 122.70 | 124.39 | 00:00:00 | | 2012-09-06 | 1,700 | 125.00 | 128.80 | 124.28 | 128.65 | 00:00:00 | | 2012-09-07 | 3,000 | 128.78 | 130.50 | 128.20 | 128.60 | 00:00:00 | | 2012-09-10 | 1,500 | 128.73 | 130.15 | 128.43 | 128.90 | 00:00:00 | | 2012-09-11 | 1,400 | 128.00 | 131.07 | 127.87 | 130.79 | 00:00:00 | | 2012-09-12 | 3,700 | 130.75 | 134.35 | 130.75 | 132.40 | 00:00:00 | | 2012-09-13 | 2,600 | 132.73 | 134.00 | 132.43 | 134.00 | 00:00:00 | | 2012-09-14 | 8,400 | 134.18 | 139.62 | 134.18 | 137.55 | 00:00:00 | | 2012-09-17 | 1,600 | 137.10 | 138.40 | 136.75 | 136.75 | 00:00:00 | | 2012-09-18 | 1,500 | 136.90 | 136.90 | 133.42 | 133.42 | 00:00:00 | | 2012-09-19 | 1,000 | 134.20 | 135.31 | 134.00 | 134.42 | 00:00:00 | | 2012-09-20 | 300 | 134.50 | 134.71 | 132.92 | 134.15 | 00:00:00 | | 2012-09-21 | 400 | 134.33 | 136.96 | 134.33 | 136.57 | 00:00:00 | | 2012-09-24 | 1,200 | 136.13 | 137.50 | 136.13 | 136.96 | 00:00:00 | | 2012-09-25 | 700 | 136.03 | 136.10 | 134.00 | 135.91 | 00:00:00 | | 2012-09-26 | 1,700 | 135.35 | 135.35 | 130.71 | 130.84 | 00:00:00 | | 2012-09-27 | 1,500 | 132.00 | 132.35 | 129.29 | 131.00 | 00:00:00 | | 2012-09-28 | 400 | 131.10 | 131.40 | 129.71 | 130.25 | 00:00:00 | | 2012-10-01 | 1,000 | 129.06 | 131.05 | 129.06 | 130.55 | 00:00:00 | | 2012-10-02 | 300 | 130.40 | 132.18 | 130.40 | 132.05 | 00:00:00 | | 2012-10-03 | 200 | 131.80 | 131.80 | 130.45 | 130.45 | 00:00:00 | | 2012-10-04 | 400 | 131.80 | 133.35 | 131.80 | 133.25 | 00:00:00 | | 2012-10-05 | 400 | 133.25 | 134.98 | 133.25 | 134.70 | 00:00:00 | | 2012-10-08 | 300 | 134.00 | 134.00 | 132.52 | 132.52 | 00:00:00 | | 2012-10-09 | 600 | 133.00 | 133.98 | 132.85 | 133.58 | 00:00:00 | | 2012-10-10 | 400 | 132.80 | 134.80 | 132.80 | 133.40 | 00:00:00 | | 2012-10-11 | 800 | 133.50 | 135.33 | 133.50 | 134.48 | 00:00:00 | | 2012-10-12 | 400 | 134.70 | 135.45 | 133.50 | 133.50 | 00:00:00 | | 2012-10-15 | 1,000 | 133.00 | 133.50 | 131.88 | 133.10 | 00:00:00 | | 2012-10-16 | 900 | 132.85 | 134.00 | 131.98 | 133.07 | 00:00:00 | | 2012-10-17 | 100 | 133.35 | 134.60 | 133.35 | 134.60 | 00:00:00 | | 2012-10-18 | 1,100 | 135.05 | 137.35 | 135.05 | 136.63 | 00:00:00 | | 2012-10-19 | 1,900 | 136.85 | 139.00 | 136.85 | 138.00 | 00:00:00 | | 2012-10-22 | 500 | 139.00 | 139.50 | 137.45 | 138.00 | 00:00:00 | | 2012-10-23 | 700 | 137.65 | 137.65 | 135.58 | 135.58 | 00:00:00 | | 2012-10-25 | 2,900 | 140.15 | 144.60 | 140.15 | 143.00 | 00:00:00 | | 2012-10-26 | 1,600 | 142.50 | 144.88 | 142.50 | 144.73 | 00:00:00 | | 2012-10-29 | 1,700 | 143.75 | 146.55 | 143.40 | 146.15 | 00:00:00 | | 2012-10-30 | 1,300 | 146.20 | 149.84 | 146.00 | 149.84 | 00:00:00 | | 2012-10-31 | 3,000 | 149.30 | 153.23 | 149.30 | 150.69 | 00:00:00 | | 2012-11-01 | 1,000 | 150.00 | 153.40 | 150.00 | 153.00 | 00:00:00 | | 2012-11-02 | 2,100 | 152.56 | 154.50 | 152.53 | 153.40 | 00:00:00 | | 2012-11-05 | 2,700 | 152.51 | 153.03 | 148.00 | 148.45 | 00:00:00 | | 2012-11-06 | 900 | 149.00 | 149.00 | 146.50 | 148.13 | 00:00:00 | | 2012-11-07 | 1,200 | 147.95 | 149.40 | 147.05 | 147.05 | 00:00:00 | | 2012-11-08 | 900 | 147.00 | 147.10 | 144.60 | 144.60 | 00:00:00 | | 2012-11-09 | 800 | 144.40 | 144.80 | 143.00 | 144.40 | 00:00:00 | | 2012-11-12 | 500 | 144.90 | 145.13 | 144.18 | 144.95 | 00:00:00 | | 2012-11-13 | 600 | 144.20 | 144.20 | 142.45 | 144.02 | 00:00:00 | | 2012-11-14 | 300 | 143.90 | 143.90 | 142.00 | 142.00 | 00:00:00 | | 2012-11-15 | 400 | 141.30 | 142.18 | 141.20 | 141.20 | 00:00:00 | | 2012-11-16 | 1,400 | 140.80 | 141.58 | 138.98 | 140.55 | 00:00:00 | | 2012-11-19 | 600 | 140.16 | 146.50 | 140.16 | 146.50 | 00:00:00 | | 2012-11-20 | 1,000 | 146.60 | 148.57 | 146.50 | 148.57 | 00:00:00 | | 2012-11-21 | 1,300 | 146.50 | 151.00 | 146.50 | 151.00 | 00:00:00 | | 2012-11-22 | 600 | 151.08 | 152.40 | 150.50 | 150.50 | 00:00:00 | | 2012-11-23 | 200 | 150.70 | 151.02 | 150.15 | 150.60 | 00:00:00 | | 2012-11-26 | 1,300 | 151.00 | 152.02 | 150.00 | 151.20 | 00:00:00 | | 2012-11-27 | 1,100 | 150.35 | 152.57 | 150.35 | 152.50 | 00:00:00 | | 2012-11-28 | 500 | 152.99 | 153.00 | 151.57 | 153.00 | 00:00:00 | | 2012-11-29 | 900 | 153.50 | 156.07 | 153.50 | 155.20 | 00:00:00 | | 2012-11-30 | 700 | 154.80 | 156.48 | 154.80 | 156.40 | 00:00:00 | | 2012-12-03 | 1,600 | 157.68 | 157.68 | 155.00 | 155.40 | 00:00:00 | | 2012-12-04 | 2,100 | 155.40 | 156.00 | 154.50 | 155.00 | 00:00:00 | | 2012-12-05 | 2,100 | 155.50 | 156.00 | 152.50 | 153.35 | 00:00:00 | | 2012-12-06 | 1,300 | 153.00 | 156.49 | 153.00 | 156.49 | 00:00:00 | | 2012-12-07 | 300 | 156.00 | 156.80 | 155.65 | 156.80 | 00:00:00 | | 2012-12-10 | 400 | 157.50 | 157.69 | 155.02 | 157.55 | 00:00:00 | | 2012-12-11 | 1,200 | 157.50 | 159.89 | 157.50 | 159.89 | 00:00:00 | | 2012-12-12 | 1,300 | 159.89 | 160.00 | 158.85 | 160.00 | 00:00:00 | | 2012-12-13 | 1,000 | 160.30 | 160.49 | 158.80 | 160.49 | 00:00:00 | | 2012-12-14 | 600 | 159.56 | 160.55 | 159.48 | 160.22 | 00:00:00 | | 2012-12-17 | 800 | 160.00 | 160.65 | 159.62 | 159.62 | 00:00:00 | | 2012-12-18 | 300 | 160.52 | 160.52 | 159.50 | 159.75 | 00:00:00 | | 2012-12-19 | 1,900 | 159.50 | 160.70 | 159.45 | 159.50 | 00:00:00 | | 2012-12-20 | 1,100 | 160.80 | 160.80 | 158.22 | 160.13 | 00:00:00 | | 2012-12-21 | 5,100 | 159.97 | 162.99 | 159.54 | 161.70 | 00:00:00 | | 2012-12-24 | 0 | 161.70 | 161.70 | 161.70 | 161.70 | 00:00:00 | | 2012-12-25 | 0 | 161.70 | 161.70 | 161.70 | 161.70 | 00:00:00 | | 2012-12-26 | 0 | 161.70 | 161.70 | 161.70 | 161.70 | 00:00:00 | | 2012-12-27 | 1,100 | 161.11 | 163.12 | 161.11 | 162.40 | 00:00:00 | | 2012-12-28 | 600 | 161.65 | 163.90 | 161.65 | 163.01 | 00:00:00 | | 2012-12-31 | 0 | 163.01 | 163.01 | 163.01 | 163.01 | 00:00:00 | | 2013-01-01 | 0 | 163.01 | 163.01 | 163.01 | 163.01 | 00:00:00 | | 2013-01-02 | 1,500 | 163.00 | 169.12 | 163.00 | 167.99 | 00:00:00 | | 2013-01-03 | 1,800 | 168.30 | 169.05 | 166.80 | 167.10 | 00:00:00 | | 2013-01-04 | 900 | 167.68 | 167.68 | 166.15 | 167.50 | 00:00:00 | | 2013-01-07 | 2,200 | 167.00 | 167.00 | 163.67 | 164.30 | 00:00:00 | | 2013-01-08 | 1,600 | 164.45 | 164.45 | 161.44 | 161.76 | 00:00:00 | | 2013-01-09 | 3,000 | 162.42 | 162.42 | 158.73 | 159.88 | 00:00:00 | | 2013-01-10 | 600 | 160.03 | 161.70 | 159.85 | 161.00 | 00:00:00 | | 2013-01-11 | 2,200 | 161.00 | 164.43 | 159.62 | 164.43 | 00:00:00 | | 2013-01-14 | 500 | 164.70 | 166.38 | 164.68 | 165.07 | 00:00:00 | | 2013-01-15 | 900 | 165.60 | 165.60 | 163.40 | 164.40 | 00:00:00 | | 2013-01-16 | 1,000 | 164.57 | 166.16 | 163.11 | 166.08 | 00:00:00 | | 2013-01-17 | 600 | 166.08 | 166.08 | 164.57 | 165.30 | 00:00:00 | | 2013-01-18 | 1,000 | 166.20 | 166.98 | 165.80 | 166.67 | 00:00:00 | | 2013-01-21 | 1,400 | 166.65 | 167.95 | 166.40 | 167.95 | 00:00:00 | | 2013-01-22 | 1,600 | 168.09 | 168.85 | 166.85 | 168.50 | 00:00:00 | | 2013-01-23 | 1,500 | 168.80 | 170.78 | 168.60 | 170.35 | 00:00:00 | | 2013-01-28 | 1,900 | 172.90 | 175.55 | 172.73 | 174.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
