|
 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 | | 2014-01-30 | 1,000 | 183.49 | 184.22 | 180.32 | 183.00 | 00:00:00 | | 2014-01-31 | 1,400 | 183.00 | 183.00 | 177.75 | 180.50 | 00:00:00 | | 2014-02-03 | 1,300 | 180.20 | 182.15 | 176.75 | 177.10 | 00:00:00 | | 2014-02-04 | 1,900 | 175.00 | 176.90 | 173.30 | 175.76 | 00:00:00 | | 2014-02-05 | 900 | 175.75 | 180.47 | 175.61 | 178.24 | 00:00:00 | | 2014-02-12 | 1,700 | 188.20 | 192.06 | 188.20 | 191.30 | 00:00:00 | | 2014-02-26 | 1,500 | 187.15 | 187.92 | 185.28 | 185.45 | 00:00:00 | | 2014-02-27 | 1,400 | 185.95 | 186.45 | 182.96 | 184.62 | 00:00:00 | | 2014-03-21 | 400 | 177.35 | 177.35 | 174.24 | 174.40 | 00:00:00 | | 2014-03-24 | 600 | 174.75 | 175.23 | 171.95 | 172.40 | 00:00:00 | | 2014-04-01 | 400 | 184.21 | 185.80 | 184.21 | 185.65 | 00:00:00 | | 2014-04-02 | 900 | 185.29 | 187.85 | 185.29 | 185.55 | 00:00:00 | | 2014-04-09 | 1,200 | 190.00 | 192.60 | 189.88 | 192.10 | 00:00:00 | | 2014-04-10 | 1,200 | 194.00 | 194.35 | 191.00 | 191.00 | 00:00:00 | | 2014-04-14 | 1,700 | 189.90 | 189.90 | 187.50 | 188.80 | 00:00:00 | | 2014-04-21 | 0 | 192.00 | 192.00 | 192.00 | 192.00 | 00:00:00 | | 2014-04-22 | 1,000 | 191.30 | 195.00 | 191.30 | 194.60 | 00:00:00 | | 2014-04-23 | 500 | 194.90 | 195.25 | 192.35 | 193.25 | 00:00:00 | | 2014-05-05 | 400 | 188.74 | 189.10 | 186.00 | 188.32 | 00:00:00 | | 2014-05-06 | 400 | 188.70 | 188.89 | 186.80 | 186.80 | 00:00:00 | | 2014-05-07 | 500 | 184.90 | 186.25 | 184.90 | 185.00 | 00:00:00 | | 2014-05-08 | 400 | 185.61 | 188.05 | 185.61 | 188.05 | 00:00:00 | | 2014-05-09 | 0 | 189.04 | 189.55 | 188.23 | 188.23 | 00:00:00 | | 2014-05-15 | 600 | 186.46 | 186.70 | 184.00 | 184.50 | 00:00:00 | | 2014-05-16 | 200 | 186.00 | 187.05 | 185.25 | 186.05 | 00:00:00 | | 2014-05-22 | 400 | 189.56 | 190.25 | 188.85 | 190.25 | 00:00:00 | | 2014-05-23 | 600 | 189.50 | 190.00 | 189.45 | 190.00 | 00:00:00 | | 2014-05-26 | 1,200 | 191.05 | 194.00 | 191.05 | 193.75 | 00:00:00 | | 2014-06-02 | 300 | 193.45 | 194.99 | 193.45 | 194.41 | 00:00:00 | | 2014-06-03 | 2,500 | 194.70 | 194.70 | 192.40 | 192.40 | 00:00:00 | | 2014-06-04 | 300 | 190.80 | 190.80 | 189.10 | 189.10 | 00:00:00 | | 2014-06-05 | 600 | 189.80 | 193.85 | 189.80 | 193.85 | 00:00:00 | | 2014-06-06 | 600 | 193.54 | 194.90 | 193.54 | 194.40 | 00:00:00 | | 2014-06-12 | 600 | 194.32 | 194.99 | 194.32 | 194.99 | 00:00:00 | | 2014-06-13 | 400 | 194.99 | 194.99 | 191.90 | 193.40 | 00:00:00 | | 2014-06-23 | 400 | 194.64 | 194.65 | 192.10 | 193.70 | 00:00:00 | | 2014-06-24 | 100 | 193.47 | 193.47 | 191.75 | 191.75 | 00:00:00 | | 2014-06-25 | 400 | 191.83 | 192.00 | 189.50 | 190.45 | 00:00:00 | | 2014-06-26 | 300 | 190.40 | 190.40 | 188.00 | 188.60 | 00:00:00 | | 2014-06-27 | 200 | 189.47 | 189.79 | 188.65 | 189.79 | 00:00:00 | | 2014-06-30 | 100 | 189.18 | 189.18 | 187.95 | 188.36 | 00:00:00 | | 2014-07-01 | 600 | 189.10 | 190.35 | 188.65 | 190.35 | 00:00:00 | | 2014-07-02 | 700 | 190.30 | 193.00 | 190.30 | 193.00 | 00:00:00 | | 2014-07-08 | 1,200 | 188.17 | 188.17 | 184.10 | 185.03 | 00:00:00 | | 2014-07-09 | 800 | 185.50 | 185.50 | 183.53 | 184.17 | 00:00:00 | | 2014-07-17 | 1,800 | 188.90 | 188.90 | 183.90 | 184.34 | 00:00:00 | | 2014-07-18 | 800 | 183.55 | 183.83 | 182.53 | 183.83 | 00:00:00 | | 2014-07-21 | 1,100 | 184.28 | 184.28 | 180.36 | 180.55 | 00:00:00 | | 2014-07-24 | 1,100 | 182.15 | 182.98 | 181.23 | 181.47 | 00:00:00 | | 2014-07-25 | 400 | 181.35 | 181.35 | 179.27 | 179.57 | 00:00:00 | | 2014-07-28 | 1,400 | 179.45 | 180.05 | 174.88 | 175.50 | 00:00:00 | | 2014-07-29 | 2,100 | 176.88 | 177.40 | 175.18 | 176.95 | 00:00:00 | | 2014-07-30 | 500 | 176.75 | 176.75 | 173.48 | 173.93 | 00:00:00 | | 2014-08-04 | 1,500 | 171.20 | 174.30 | 170.80 | 172.13 | 00:00:00 | | 2014-08-14 | 600 | 168.40 | 168.40 | 166.50 | 168.19 | 00:00:00 | | 2014-08-15 | 800 | 168.36 | 169.52 | 165.58 | 165.91 | 00:00:00 | | 2014-08-25 | 800 | 172.59 | 173.85 | 172.41 | 173.56 | 00:00:00 | | 2014-08-26 | 500 | 173.50 | 174.40 | 173.07 | 174.25 | 00:00:00 | | 2014-08-27 | 500 | 174.07 | 174.43 | 173.55 | 173.87 | 00:00:00 | | 2014-09-01 | 1,100 | 170.60 | 171.50 | 168.85 | 171.50 | 00:00:00 | | 2014-09-09 | 700 | 177.35 | 178.30 | 175.15 | 176.06 | 00:00:00 | | 2014-09-10 | 700 | 175.86 | 176.06 | 174.10 | 174.95 | 00:00:00 | | 2014-09-18 | 300 | 173.10 | 174.12 | 172.50 | 174.10 | 00:00:00 | | 2014-09-19 | 500 | 174.80 | 176.80 | 173.95 | 173.95 | 00:00:00 | | 2014-09-25 | 800 | 169.00 | 169.80 | 164.92 | 165.15 | 00:00:00 | | 2014-09-26 | 1,000 | 165.15 | 165.95 | 164.45 | 165.90 | 00:00:00 | | 2014-10-08 | 1,800 | 154.15 | 156.05 | 154.15 | 154.35 | 00:00:00 | | 2014-10-09 | 1,100 | 156.50 | 158.00 | 154.05 | 154.05 | 00:00:00 | | 2014-10-14 | 3,700 | 152.60 | 156.96 | 152.00 | 155.76 | 00:00:00 | | 2014-10-21 | 1,000 | 156.82 | 161.70 | 156.82 | 160.70 | 00:00:00 | | 2014-10-22 | 300 | 160.45 | 161.70 | 160.30 | 161.40 | 00:00:00 | | 2014-10-23 | 5,300 | 161.00 | 163.90 | 160.39 | 163.44 | 00:00:00 | | 2014-10-24 | 900 | 163.15 | 163.90 | 161.40 | 162.15 | 00:00:00 | | 2014-11-03 | 1,100 | 170.74 | 170.80 | 169.50 | 170.25 | 00:00:00 | | 2014-11-10 | 700 | 172.00 | 172.70 | 170.75 | 172.69 | 00:00:00 | | 2014-11-13 | 300 | 169.00 | 169.50 | 167.70 | 167.70 | 00:00:00 | | 2014-11-14 | 400 | 168.44 | 168.98 | 167.60 | 168.75 | 00:00:00 | | 2014-12-02 | 900 | 182.54 | 183.00 | 180.84 | 181.84 | 00:00:00 | | 2014-12-08 | 1,900 | 185.00 | 185.35 | 183.05 | 183.05 | 00:00:00 | | 2014-12-18 | 1,700 | 178.90 | 182.10 | 178.90 | 181.55 | 00:00:00 | | 2014-12-19 | 600 | 183.00 | 184.60 | 181.40 | 182.05 | 00:00:00 | | 2014-12-22 | 800 | 182.11 | 183.80 | 180.40 | 181.55 | 00:00:00 | | 2014-12-25 | 0 | 181.60 | 181.60 | 181.60 | 181.60 | 00:00:00 | | 2014-12-26 | 0 | 181.60 | 181.60 | 181.60 | 181.60 | 00:00:00 | | 2014-12-29 | 700 | 180.65 | 182.45 | 180.00 | 182.45 | 00:00:00 | | 2015-01-07 | 500 | 173.90 | 176.32 | 173.90 | 176.05 | 00:00:00 | | 2015-01-08 | 800 | 176.05 | 182.07 | 176.05 | 180.55 | 00:00:00 | | 2015-01-09 | 900 | 180.55 | 181.73 | 177.15 | 178.30 | 00:00:00 | | 2015-01-12 | 1,300 | 178.40 | 178.80 | 174.83 | 177.40 | 00:00:00 | | 2015-01-13 | 700 | 177.90 | 183.28 | 177.40 | 180.40 | 00:00:00 | | 2015-01-14 | 400 | 180.40 | 182.28 | 179.73 | 179.80 | 00:00:00 | | 2015-01-20 | 1,200 | 188.00 | 189.00 | 187.50 | 188.50 | 00:00:00 | | 2015-01-21 | 700 | 188.50 | 189.82 | 186.32 | 189.52 | 00:00:00 | | 2015-01-26 | 3,300 | 198.00 | 201.52 | 195.50 | 201.00 | 00:00:00 | | 2015-01-27 | 1,700 | 201.20 | 201.32 | 197.78 | 199.80 | 00:00:00 | | 2015-01-28 | 900 | 199.33 | 201.85 | 198.13 | 201.85 | 00:00:00 | | 2015-02-05 | 1,400 | 207.00 | 211.50 | 206.74 | 209.40 | 00:00:00 | | 2015-02-06 | 800 | 209.14 | 211.78 | 207.55 | 210.65 | 00:00:00 | | 2015-02-09 | 1,000 | 210.40 | 210.40 | 203.82 | 204.75 | 00:00:00 | | 2015-02-17 | 900 | 208.30 | 209.50 | 205.70 | 209.50 | 00:00:00 | | 2015-02-18 | 700 | 210.00 | 213.05 | 209.74 | 212.79 | 00:00:00 | | 2015-02-19 | 1,700 | 212.75 | 217.91 | 212.49 | 216.50 | 00:00:00 | | 2015-02-20 | 6,100 | 216.60 | 220.60 | 216.33 | 220.60 | 00:00:00 | | 2015-02-23 | 1,800 | 220.33 | 222.27 | 220.33 | 221.88 | 00:00:00 | | 2015-02-24 | 1,400 | 222.10 | 222.60 | 218.87 | 220.00 | 00:00:00 | | 2015-02-25 | 900 | 220.99 | 221.75 | 217.00 | 218.30 | 00:00:00 | | 2015-02-26 | 400 | 218.30 | 220.00 | 217.88 | 218.85 | 00:00:00 | | 2015-02-27 | 1,900 | 219.80 | 222.28 | 210.35 | 221.90 | 00:00:00 | | 2015-03-03 | 1,200 | 225.55 | 225.55 | 218.82 | 219.80 | 00:00:00 | | 2015-03-04 | 900 | 220.15 | 220.84 | 215.17 | 220.84 | 00:00:00 | | 2015-03-12 | 2,300 | 238.00 | 239.00 | 233.67 | 237.70 | 00:00:00 | | 2015-03-13 | 6,200 | 237.70 | 240.65 | 236.35 | 240.55 | 00:00:00 | | 2015-03-17 | 4,100 | 250.55 | 254.00 | 244.47 | 248.80 | 00:00:00 | | 2015-03-18 | 3,600 | 248.90 | 249.59 | 236.56 | 240.68 | 00:00:00 | | 2015-03-23 | 2,500 | 242.00 | 242.50 | 233.15 | 233.96 | 00:00:00 | | 2015-03-30 | 1,200 | 235.30 | 241.89 | 235.30 | 241.89 | 00:00:00 | | 2015-03-31 | 700 | 242.50 | 242.69 | 237.88 | 239.75 | 00:00:00 | | 2015-04-01 | 800 | 238.60 | 239.45 | 237.90 | 239.45 | 00:00:00 | | 2015-04-06 | 0 | 238.30 | 238.30 | 238.30 | 238.30 | 00:00:00 | | 2015-04-07 | 1,300 | 237.99 | 240.00 | 237.30 | 237.80 | 00:00:00 | | 2015-04-08 | 400 | 238.19 | 238.85 | 235.00 | 238.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
