|
 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 | | 2015-04-08 | 400 | 238.19 | 238.85 | 235.00 | 238.85 | 00:00:00 | | 2015-04-09 | 300 | 240.10 | 242.00 | 240.10 | 241.65 | 00:00:00 | | 2015-04-10 | 300 | 242.19 | 244.90 | 242.19 | 244.30 | 00:00:00 | | 2015-04-13 | 2,700 | 243.00 | 243.00 | 239.55 | 240.64 | 00:00:00 | | 2015-04-20 | 700 | 229.05 | 231.55 | 227.00 | 227.00 | 00:00:00 | | 2015-04-21 | 1,400 | 227.43 | 229.75 | 224.95 | 225.85 | 00:00:00 | | 2015-04-22 | 900 | 225.23 | 228.30 | 223.75 | 226.35 | 00:00:00 | | 2015-04-23 | 800 | 225.67 | 227.43 | 221.90 | 227.00 | 00:00:00 | | 2015-04-24 | 600 | 226.28 | 230.95 | 226.28 | 229.60 | 00:00:00 | | 2015-04-28 | 1,300 | 241.69 | 243.00 | 234.90 | 238.00 | 00:00:00 | | 2015-04-29 | 1,400 | 239.05 | 240.23 | 227.40 | 228.40 | 00:00:00 | | 2015-05-04 | 1,100 | 229.00 | 229.00 | 224.95 | 227.95 | 00:00:00 | | 2015-05-07 | 2,300 | 218.00 | 221.25 | 215.78 | 219.50 | 00:00:00 | | 2015-05-08 | 900 | 221.00 | 225.85 | 220.50 | 225.85 | 00:00:00 | | 2015-05-11 | 400 | 225.55 | 225.55 | 224.50 | 224.85 | 00:00:00 | | 2015-05-12 | 1,000 | 225.00 | 225.00 | 218.48 | 218.85 | 00:00:00 | | 2015-05-13 | 900 | 218.57 | 221.70 | 216.90 | 216.90 | 00:00:00 | | 2015-05-19 | 700 | 223.28 | 234.00 | 223.28 | 234.00 | 00:00:00 | | 2015-05-20 | 700 | 230.11 | 232.00 | 230.11 | 231.35 | 00:00:00 | | 2015-05-21 | 200 | 232.09 | 232.09 | 226.84 | 229.10 | 00:00:00 | | 2015-05-22 | 0 | 229.37 | 229.37 | 228.88 | 229.15 | 00:00:00 | | 2015-05-25 | 0 | 229.15 | 229.15 | 229.15 | 229.15 | 00:00:00 | | 2015-06-01 | 800 | 219.72 | 221.70 | 217.70 | 219.25 | 00:00:00 | | 2015-06-04 | 900 | 213.78 | 217.50 | 213.10 | 215.00 | 00:00:00 | | 2015-06-05 | 100 | 215.72 | 215.72 | 211.80 | 213.70 | 00:00:00 | | 2015-06-15 | 1,400 | 209.55 | 209.55 | 206.80 | 207.15 | 00:00:00 | | 2015-06-18 | 1,400 | 205.00 | 209.50 | 201.85 | 207.50 | 00:00:00 | | 2015-06-19 | 100 | 206.10 | 208.20 | 206.10 | 208.20 | 00:00:00 | | 2015-06-25 | 600 | 214.00 | 216.59 | 214.00 | 214.80 | 00:00:00 | | 2015-06-26 | 400 | 215.76 | 218.25 | 214.36 | 218.25 | 00:00:00 | | 2015-06-29 | 2,500 | 202.50 | 211.50 | 202.50 | 209.49 | 00:00:00 | | 2015-07-02 | 700 | 216.00 | 216.50 | 211.26 | 211.26 | 00:00:00 | | 2015-07-03 | 200 | 211.26 | 212.16 | 209.94 | 210.61 | 00:00:00 | | 2015-07-06 | 1,900 | 207.80 | 209.86 | 207.43 | 208.25 | 00:00:00 | | 2015-07-07 | 800 | 208.06 | 208.06 | 202.58 | 204.52 | 00:00:00 | | 2015-07-08 | 900 | 203.85 | 204.40 | 197.32 | 197.40 | 00:00:00 | | 2015-07-13 | 1,300 | 205.37 | 209.04 | 202.40 | 205.90 | 00:00:00 | | 2015-07-21 | 900 | 201.54 | 201.54 | 198.65 | 199.00 | 00:00:00 | | 2015-07-22 | 1,000 | 198.83 | 198.83 | 194.62 | 195.92 | 00:00:00 | | 2015-07-27 | 1,400 | 190.33 | 190.67 | 185.12 | 185.60 | 00:00:00 | | 2015-07-28 | 1,600 | 186.25 | 191.80 | 186.10 | 191.80 | 00:00:00 | | 2015-07-29 | 2,700 | 191.45 | 193.30 | 184.40 | 186.30 | 00:00:00 | | 2015-07-30 | 1,100 | 186.65 | 186.65 | 184.29 | 185.30 | 00:00:00 | | 2015-07-31 | 900 | 185.60 | 185.89 | 183.30 | 183.80 | 00:00:00 | | 2015-08-03 | 1,500 | 184.25 | 186.00 | 181.65 | 184.53 | 00:00:00 | | 2015-08-06 | 1,300 | 192.10 | 194.18 | 189.80 | 190.60 | 00:00:00 | | 2015-08-07 | 1,100 | 189.40 | 192.09 | 188.92 | 191.43 | 00:00:00 | | 2015-08-10 | 700 | 192.05 | 194.21 | 190.16 | 194.21 | 00:00:00 | | 2015-08-11 | 900 | 193.98 | 193.98 | 184.95 | 186.65 | 00:00:00 | | 2015-08-12 | 3,500 | 186.00 | 186.15 | 177.57 | 178.68 | 00:00:00 | | 2015-08-13 | 1,600 | 179.70 | 182.49 | 179.51 | 181.00 | 00:00:00 | | 2015-08-14 | 500 | 180.86 | 180.86 | 179.70 | 180.25 | 00:00:00 | | 2015-08-17 | 900 | 180.20 | 182.20 | 177.58 | 178.48 | 00:00:00 | | 2015-08-18 | 1,200 | 177.78 | 177.97 | 175.23 | 175.23 | 00:00:00 | | 2015-08-19 | 1,100 | 173.80 | 174.92 | 171.32 | 171.70 | 00:00:00 | | 2015-08-25 | 2,700 | 159.70 | 168.99 | 159.48 | 165.94 | 00:00:00 | | 2015-08-26 | 2,000 | 166.00 | 168.25 | 163.11 | 166.65 | 00:00:00 | | 2015-08-27 | 1,800 | 171.70 | 172.25 | 170.00 | 171.85 | 00:00:00 | | 2015-08-28 | 700 | 172.01 | 172.30 | 168.69 | 170.00 | 00:00:00 | | 2015-08-31 | 1,000 | 170.31 | 170.31 | 165.75 | 166.80 | 00:00:00 | | 2015-09-01 | 1,100 | 165.60 | 165.60 | 160.90 | 160.90 | 00:00:00 | | 2015-09-02 | 1,000 | 161.15 | 162.63 | 159.25 | 159.30 | 00:00:00 | | 2015-09-03 | 800 | 160.55 | 165.18 | 160.41 | 163.59 | 00:00:00 | | 2015-09-04 | 1,400 | 163.74 | 163.74 | 159.10 | 159.24 | 00:00:00 | | 2015-09-14 | 100 | 167.40 | 167.58 | 165.33 | 165.90 | 00:00:00 | | 2015-09-17 | 2,000 | 168.50 | 168.85 | 167.00 | 167.60 | 00:00:00 | | 2015-09-18 | 1,100 | 166.95 | 166.95 | 160.23 | 161.17 | 00:00:00 | | 2015-09-23 | 73,800 | 112.60 | 123.38 | 103.08 | 122.75 | 00:00:00 | | 2015-09-29 | 12,900 | 106.65 | 108.07 | 102.28 | 104.40 | 00:00:00 | | 2015-09-30 | 14,100 | 104.60 | 108.91 | 104.15 | 105.97 | 00:00:00 | | 2015-10-01 | 7,800 | 108.00 | 110.10 | 102.85 | 105.95 | 00:00:00 | | 2015-10-02 | 10,500 | 107.35 | 107.35 | 100.05 | 102.50 | 00:00:00 | | 2015-10-05 | 21,000 | 102.10 | 104.49 | 95.07 | 103.90 | 00:00:00 | | 2015-10-06 | 8,700 | 104.38 | 108.00 | 99.70 | 108.00 | 00:00:00 | | 2015-10-07 | 18,500 | 109.40 | 119.70 | 109.00 | 118.80 | 00:00:00 | | 2015-10-08 | 16,400 | 118.50 | 120.90 | 114.90 | 117.50 | 00:00:00 | | 2015-10-09 | 20,300 | 118.50 | 132.45 | 116.05 | 125.00 | 00:00:00 | | 2015-10-12 | 24,100 | 126.00 | 135.00 | 126.00 | 133.50 | 00:00:00 | | 2015-10-13 | 23,100 | 134.50 | 137.64 | 125.75 | 129.60 | 00:00:00 | | 2015-10-14 | 8,500 | 129.50 | 135.30 | 125.90 | 130.00 | 00:00:00 | | 2015-10-20 | 4,000 | 119.00 | 119.50 | 115.70 | 116.75 | 00:00:00 | | 2015-10-21 | 4,100 | 117.00 | 121.10 | 116.50 | 121.10 | 00:00:00 | | 2015-10-29 | 4,500 | 125.00 | 126.85 | 124.00 | 125.99 | 00:00:00 | | 2015-10-30 | 1,800 | 127.00 | 127.00 | 124.93 | 126.49 | 00:00:00 | | 2015-11-02 | 5,000 | 126.50 | 127.25 | 123.00 | 123.00 | 00:00:00 | | 2015-11-10 | 1,800 | 120.50 | 121.00 | 117.85 | 120.13 | 00:00:00 | | 2015-11-11 | 2,200 | 120.05 | 121.10 | 117.50 | 119.40 | 00:00:00 | | 2015-11-13 | 2,200 | 117.00 | 120.24 | 117.00 | 117.25 | 00:00:00 | | 2015-11-18 | 1,300 | 117.80 | 120.50 | 117.13 | 120.50 | 00:00:00 | | 2015-11-19 | 16,500 | 121.40 | 125.89 | 121.40 | 125.74 | 00:00:00 | | 2015-11-20 | 4,000 | 126.00 | 126.00 | 121.20 | 121.80 | 00:00:00 | | 2015-11-30 | 8,200 | 134.20 | 141.80 | 134.10 | 141.80 | 00:00:00 | | 2015-12-03 | 4,100 | 137.50 | 142.13 | 137.00 | 137.25 | 00:00:00 | | 2015-12-04 | 3,200 | 137.00 | 139.60 | 136.50 | 139.50 | 00:00:00 | | 2015-12-10 | 5,200 | 142.00 | 143.51 | 137.10 | 140.00 | 00:00:00 | | 2015-12-11 | 3,400 | 141.00 | 141.40 | 136.25 | 136.50 | 00:00:00 | | 2015-12-15 | 3,200 | 135.00 | 137.40 | 133.00 | 134.79 | 00:00:00 | | 2015-12-17 | 6,300 | 137.55 | 140.05 | 137.11 | 138.65 | 00:00:00 | | 2015-12-18 | 2,100 | 138.75 | 140.70 | 138.20 | 138.20 | 00:00:00 | | 2015-12-28 | 2,800 | 144.70 | 145.00 | 142.55 | 143.10 | 00:00:00 | | 2015-12-31 | 0 | 142.50 | 142.50 | 142.50 | 142.50 | 00:00:00 | | 2016-01-01 | 0 | 142.50 | 142.50 | 142.50 | 142.50 | 00:00:00 | | 2016-01-06 | 4,100 | 130.00 | 133.63 | 127.00 | 130.32 | 00:00:00 | | 2016-01-07 | 8,900 | 125.90 | 125.90 | 121.08 | 122.32 | 00:00:00 | | 2016-01-12 | 3,000 | 127.70 | 131.83 | 126.60 | 127.20 | 00:00:00 | | 2016-01-18 | 3,700 | 121.40 | 123.88 | 118.33 | 118.55 | 00:00:00 | | 2016-03-11 | 2,800 | 126.40 | 130.53 | 126.20 | 130.40 | 00:00:00 | | 2016-03-21 | 2,700 | 129.32 | 132.33 | 128.75 | 129.69 | 00:00:00 | | 2016-03-22 | 1,800 | 129.50 | 133.49 | 128.15 | 132.72 | 00:00:00 | | 2016-03-23 | 2,500 | 132.75 | 133.66 | 129.58 | 130.00 | 00:00:00 | | 2016-03-24 | 4,000 | 130.00 | 130.13 | 126.27 | 126.79 | 00:00:00 | | 2016-03-25 | 0 | 126.79 | 126.79 | 126.79 | 126.79 | 00:00:00 | | 2016-03-28 | 0 | 126.79 | 126.79 | 126.79 | 126.79 | 00:00:00 | | 2016-03-29 | 2,900 | 126.00 | 128.73 | 124.50 | 125.14 | 00:00:00 | | 2016-03-30 | 2,500 | 126.12 | 129.28 | 125.94 | 128.53 | 00:00:00 | | 2016-03-31 | 1,100 | 128.70 | 128.70 | 126.55 | 127.00 | 00:00:00 | | 2016-04-01 | 1,100 | 127.19 | 127.19 | 122.91 | 123.82 | 00:00:00 | | 2016-04-07 | 500 | 120.34 | 120.85 | 119.60 | 120.76 | 00:00:00 | | 2016-04-08 | 200 | 121.19 | 123.55 | 120.70 | 120.80 | 00:00:00 | | 2016-04-11 | 600 | 121.00 | 122.40 | 120.00 | 121.90 | 00:00:00 | | 2016-04-12 | 500 | 121.49 | 122.90 | 121.49 | 121.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
