|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 64,400 | 56.00 | 56.50 | 54.40 | 55.40 | 00:00:00 | | 2000-12-05 | 36,900 | 55.50 | 57.20 | 55.50 | 57.00 | 00:00:00 | | 2000-12-06 | 50,100 | 57.50 | 58.30 | 57.00 | 58.10 | 00:00:00 | | 2000-12-07 | 67,400 | 58.10 | 59.55 | 56.10 | 57.00 | 00:00:00 | | 2000-12-08 | 43,800 | 57.20 | 58.80 | 56.10 | 57.80 | 00:00:00 | | 2000-12-11 | 58,600 | 58.00 | 58.20 | 56.40 | 57.20 | 00:00:00 | | 2000-12-12 | 39,500 | 57.10 | 57.80 | 56.50 | 56.60 | 00:00:00 | | 2000-12-13 | 63,700 | 56.90 | 57.20 | 54.30 | 54.50 | 00:00:00 | | 2000-12-14 | 101,300 | 54.00 | 54.00 | 51.50 | 52.60 | 00:00:00 | | 2000-12-15 | 50,100 | 52.00 | 53.30 | 51.30 | 52.40 | 00:00:00 | | 2000-12-18 | 63,900 | 52.00 | 53.10 | 50.75 | 51.50 | 00:00:00 | | 2000-12-19 | 46,900 | 51.10 | 53.80 | 50.40 | 53.80 | 00:00:00 | | 2000-12-20 | 56,800 | 53.00 | 53.50 | 51.10 | 51.90 | 00:00:00 | | 2000-12-21 | 56,600 | 50.30 | 52.70 | 50.30 | 52.50 | 00:00:00 | | 2000-12-22 | 27,700 | 52.70 | 53.50 | 52.70 | 53.25 | 00:00:00 | | 2000-12-25 | 0 | 53.25 | 53.25 | 53.25 | 53.25 | 00:00:00 | | 2000-12-26 | 0 | 53.25 | 53.25 | 53.25 | 53.25 | 00:00:00 | | 2000-12-27 | 50,100 | 53.00 | 54.30 | 53.00 | 54.10 | 00:00:00 | | 2000-12-28 | 44,400 | 54.20 | 56.00 | 54.20 | 55.60 | 00:00:00 | | 2000-12-29 | 32,200 | 56.00 | 56.60 | 56.00 | 56.40 | 00:00:00 | | 2001-01-01 | 0 | 56.40 | 56.40 | 56.40 | 56.40 | 00:00:00 | | 2001-01-02 | 48,400 | 56.00 | 56.00 | 54.20 | 54.60 | 00:00:00 | | 2001-01-03 | 47,800 | 54.30 | 54.30 | 51.60 | 52.70 | 00:00:00 | | 2001-01-04 | 68,300 | 54.30 | 56.50 | 53.60 | 56.10 | 00:00:00 | | 2001-01-05 | 135,200 | 55.90 | 58.40 | 55.60 | 58.00 | 00:00:00 | | 2001-01-08 | 73,900 | 57.00 | 57.50 | 55.80 | 56.30 | 00:00:00 | | 2001-01-09 | 56,200 | 56.60 | 57.20 | 55.20 | 55.20 | 00:00:00 | | 2001-01-10 | 63,300 | 55.50 | 55.70 | 53.70 | 54.80 | 00:00:00 | | 2001-01-11 | 63,500 | 54.30 | 54.75 | 53.40 | 53.80 | 00:00:00 | | 2001-01-12 | 51,600 | 53.70 | 55.00 | 53.20 | 54.80 | 00:00:00 | | 2001-01-15 | 73,100 | 54.80 | 56.50 | 54.70 | 56.00 | 00:00:00 | | 2001-01-16 | 38,600 | 56.50 | 56.50 | 54.50 | 55.20 | 00:00:00 | | 2001-01-17 | 68,400 | 55.30 | 57.70 | 55.30 | 57.40 | 00:00:00 | | 2001-01-18 | 67,000 | 57.40 | 57.60 | 55.10 | 57.30 | 00:00:00 | | 2001-01-19 | 122,500 | 57.75 | 58.00 | 57.30 | 57.50 | 00:00:00 | | 2001-01-22 | 178,800 | 57.50 | 59.30 | 57.20 | 58.80 | 00:00:00 | | 2001-01-23 | 153,900 | 59.00 | 59.70 | 58.50 | 58.70 | 00:00:00 | | 2001-01-24 | 0 | 58.70 | 58.70 | 58.70 | 58.70 | 00:00:00 | | 2001-01-25 | 55,900 | 57.70 | 57.70 | 57.00 | 57.50 | 00:00:00 | | 2001-01-26 | 0 | 57.50 | 57.50 | 57.50 | 57.50 | 00:00:00 | | 2001-01-29 | 109,800 | 56.80 | 57.10 | 55.40 | 55.80 | 00:00:00 | | 2001-01-30 | 86,800 | 55.75 | 55.75 | 53.80 | 54.80 | 00:00:00 | | 2001-01-31 | 39,700 | 54.80 | 55.20 | 54.20 | 54.70 | 00:00:00 | | 2001-02-01 | 49,900 | 55.00 | 56.50 | 54.80 | 56.00 | 00:00:00 | | 2001-02-02 | 42,300 | 56.00 | 56.50 | 54.70 | 55.00 | 00:00:00 | | 2001-02-05 | 37,000 | 54.60 | 55.20 | 53.90 | 55.10 | 00:00:00 | | 2001-02-06 | 50,400 | 55.00 | 56.10 | 54.80 | 56.00 | 00:00:00 | | 2001-02-07 | 41,100 | 55.80 | 56.80 | 55.50 | 56.80 | 00:00:00 | | 2001-02-08 | 87,900 | 56.80 | 58.00 | 56.30 | 57.70 | 00:00:00 | | 2001-02-09 | 46,600 | 57.50 | 57.60 | 56.60 | 57.50 | 00:00:00 | | 2001-02-12 | 51,000 | 56.95 | 57.50 | 56.60 | 57.45 | 00:00:00 | | 2001-02-13 | 46,600 | 56.80 | 57.55 | 56.60 | 57.30 | 00:00:00 | | 2001-02-14 | 48,500 | 56.70 | 57.90 | 56.70 | 57.90 | 00:00:00 | | 2001-02-15 | 79,600 | 57.90 | 58.00 | 57.30 | 58.00 | 00:00:00 | | 2001-02-16 | 62,500 | 57.60 | 57.80 | 57.00 | 57.30 | 00:00:00 | | 2001-02-19 | 65,300 | 56.70 | 57.35 | 56.50 | 57.10 | 00:00:00 | | 2001-02-20 | 192,600 | 57.10 | 59.50 | 56.60 | 58.70 | 00:00:00 | | 2001-02-21 | 520,200 | 58.70 | 60.40 | 58.60 | 59.90 | 00:00:00 | | 2001-02-22 | 258,500 | 59.60 | 60.10 | 59.00 | 59.80 | 00:00:00 | | 2001-02-23 | 157,200 | 59.00 | 59.80 | 58.10 | 58.10 | 00:00:00 | | 2001-02-26 | 77,500 | 58.40 | 59.45 | 58.40 | 59.20 | 00:00:00 | | 2001-02-27 | 89,700 | 59.20 | 59.70 | 58.70 | 58.80 | 00:00:00 | | 2001-02-28 | 83,200 | 59.00 | 59.60 | 58.70 | 59.55 | 00:00:00 | | 2001-03-01 | 106,600 | 59.70 | 59.70 | 59.00 | 59.50 | 00:00:00 | | 2001-03-02 | 96,200 | 59.20 | 59.50 | 58.70 | 58.90 | 00:00:00 | | 2001-03-05 | 81,400 | 58.80 | 59.70 | 58.80 | 59.50 | 00:00:00 | | 2001-03-06 | 168,200 | 59.60 | 60.30 | 59.00 | 60.15 | 00:00:00 | | 2001-03-07 | 351,800 | 60.00 | 61.70 | 59.80 | 61.40 | 00:00:00 | | 2001-03-08 | 249,600 | 61.60 | 62.15 | 61.10 | 62.10 | 00:00:00 | | 2001-03-09 | 224,500 | 62.10 | 62.95 | 62.10 | 62.50 | 00:00:00 | | 2001-03-12 | 178,700 | 61.90 | 62.20 | 61.10 | 61.30 | 00:00:00 | | 2001-03-13 | 235,500 | 60.10 | 60.30 | 59.10 | 59.10 | 00:00:00 | | 2001-03-14 | 0 | 59.10 | 59.10 | 59.10 | 59.10 | 00:00:00 | | 2001-03-15 | 92,100 | 56.10 | 56.50 | 55.15 | 55.40 | 00:00:00 | | 2001-03-16 | 71,900 | 55.30 | 55.50 | 54.60 | 54.80 | 00:00:00 | | 2001-03-19 | 71,400 | 55.10 | 55.10 | 53.50 | 54.40 | 00:00:00 | | 2001-03-20 | 50,200 | 55.00 | 55.95 | 54.50 | 55.70 | 00:00:00 | | 2001-03-21 | 72,200 | 54.60 | 56.50 | 54.50 | 55.70 | 00:00:00 | | 2001-03-22 | 146,200 | 55.10 | 55.60 | 50.30 | 50.30 | 00:00:00 | | 2001-03-23 | 115,800 | 51.50 | 51.90 | 48.90 | 50.00 | 00:00:00 | | 2001-03-26 | 52,400 | 50.30 | 52.90 | 50.30 | 52.70 | 00:00:00 | | 2001-03-27 | 51,300 | 52.20 | 53.70 | 52.20 | 53.30 | 00:00:00 | | 2001-03-28 | 46,900 | 53.50 | 54.30 | 52.80 | 53.00 | 00:00:00 | | 2001-03-29 | 41,700 | 52.70 | 54.00 | 52.20 | 53.40 | 00:00:00 | | 2001-03-30 | 44,000 | 53.40 | 53.70 | 51.50 | 52.00 | 00:00:00 | | 2001-04-02 | 46,000 | 51.25 | 51.70 | 49.50 | 51.00 | 00:00:00 | | 2001-04-03 | 50,000 | 49.80 | 50.70 | 48.10 | 48.25 | 00:00:00 | | 2001-04-04 | 64,800 | 48.00 | 49.00 | 46.70 | 49.00 | 00:00:00 | | 2001-04-05 | 45,200 | 48.80 | 50.50 | 48.80 | 49.80 | 00:00:00 | | 2001-04-06 | 44,000 | 50.00 | 50.40 | 49.06 | 49.20 | 00:00:00 | | 2001-04-09 | 26,100 | 49.30 | 50.50 | 49.10 | 50.50 | 00:00:00 | | 2001-04-10 | 37,400 | 50.80 | 51.85 | 50.80 | 51.70 | 00:00:00 | | 2001-04-11 | 36,400 | 52.00 | 52.60 | 51.60 | 51.65 | 00:00:00 | | 2001-04-12 | 36,300 | 51.80 | 52.50 | 50.60 | 52.10 | 00:00:00 | | 2001-04-13 | 0 | 52.10 | 52.10 | 52.10 | 52.10 | 00:00:00 | | 2001-04-16 | 0 | 52.10 | 52.10 | 52.10 | 52.10 | 00:00:00 | | 2001-04-17 | 23,600 | 52.00 | 52.00 | 50.30 | 50.80 | 00:00:00 | | 2001-04-18 | 32,300 | 51.00 | 53.90 | 51.00 | 53.00 | 00:00:00 | | 2001-04-19 | 49,300 | 53.90 | 54.20 | 53.30 | 53.90 | 00:00:00 | | 2001-04-20 | 46,000 | 53.90 | 54.95 | 53.80 | 54.75 | 00:00:00 | | 2001-04-23 | 39,800 | 54.20 | 54.80 | 53.90 | 54.20 | 00:00:00 | | 2001-04-24 | 54,500 | 54.20 | 55.30 | 54.20 | 55.20 | 00:00:00 | | 2001-04-25 | 32,900 | 55.20 | 55.20 | 54.30 | 55.10 | 00:00:00 | | 2001-04-26 | 34,100 | 55.20 | 55.90 | 55.20 | 55.80 | 00:00:00 | | 2001-04-27 | 43,700 | 55.50 | 56.10 | 54.40 | 55.60 | 00:00:00 | | 2001-04-30 | 25,700 | 55.80 | 56.00 | 54.70 | 56.00 | 00:00:00 | | 2001-05-01 | 0 | 56.00 | 56.00 | 56.00 | 56.00 | 00:00:00 | | 2001-05-02 | 53,900 | 56.00 | 56.30 | 55.20 | 55.60 | 00:00:00 | | 2001-05-03 | 51,500 | 56.20 | 56.35 | 55.70 | 55.70 | 00:00:00 | | 2001-05-04 | 35,700 | 55.35 | 55.35 | 54.20 | 55.30 | 00:00:00 | | 2001-05-07 | 0 | 55.30 | 55.30 | 55.30 | 55.30 | 00:00:00 | | 2001-05-08 | 57,200 | 55.50 | 55.50 | 53.70 | 54.50 | 00:00:00 | | 2001-05-09 | 0 | 54.50 | 54.50 | 54.50 | 54.50 | 00:00:00 | | 2001-05-10 | 54,900 | 54.80 | 56.80 | 54.80 | 56.50 | 00:00:00 | | 2001-05-11 | 0 | 56.50 | 56.50 | 56.50 | 56.50 | 00:00:00 | | 2001-05-14 | 76,100 | 57.80 | 58.40 | 57.20 | 58.00 | 00:00:00 | | 2001-05-15 | 74,100 | 57.90 | 58.60 | 57.40 | 58.30 | 00:00:00 | | 2001-05-16 | 75,900 | 58.00 | 59.10 | 57.70 | 58.70 | 00:00:00 | | 2001-05-17 | 84,600 | 59.40 | 59.80 | 58.80 | 59.15 | 00:00:00 | | 2001-05-18 | 67,300 | 59.10 | 59.20 | 58.65 | 59.10 | 00:00:00 | | 2001-05-21 | 73,700 | 59.20 | 59.70 | 58.70 | 59.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
