|
 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 | | 2016-04-12 | 500 | 121.49 | 122.90 | 121.49 | 121.98 | 00:00:00 | | 2016-04-13 | 3,400 | 122.00 | 127.20 | 122.00 | 125.70 | 00:00:00 | | 2016-04-18 | 400 | 123.95 | 125.72 | 123.55 | 125.72 | 00:00:00 | | 2016-04-21 | 14,900 | 137.20 | 141.70 | 134.95 | 138.55 | 00:00:00 | | 2016-04-22 | 5,500 | 137.50 | 137.65 | 132.05 | 136.15 | 00:00:00 | | 2016-04-25 | 1,800 | 136.25 | 136.25 | 133.60 | 134.05 | 00:00:00 | | 2016-04-26 | 1,100 | 135.30 | 137.20 | 134.90 | 136.85 | 00:00:00 | | 2016-04-27 | 3,800 | 136.50 | 141.50 | 136.50 | 141.05 | 00:00:00 | | 2016-05-05 | 1,100 | 131.01 | 131.01 | 129.00 | 129.75 | 00:00:00 | | 2016-05-06 | 1,100 | 129.76 | 132.40 | 128.50 | 132.40 | 00:00:00 | | 2016-05-16 | 0 | 135.05 | 135.05 | 135.05 | 135.05 | 00:00:00 | | 2016-05-17 | 1,200 | 135.70 | 137.60 | 132.07 | 132.07 | 00:00:00 | | 2016-05-18 | 1,500 | 133.50 | 135.15 | 132.00 | 135.15 | 00:00:00 | | 2016-05-24 | 1,300 | 133.80 | 137.62 | 133.80 | 137.55 | 00:00:00 | | 2016-05-25 | 1,500 | 138.00 | 139.55 | 137.68 | 139.25 | 00:00:00 | | 2016-05-30 | 3,800 | 140.19 | 142.49 | 140.19 | 140.85 | 00:00:00 | | 2016-05-31 | 3,000 | 141.50 | 141.69 | 137.50 | 139.25 | 00:00:00 | | 2016-06-01 | 600 | 139.05 | 139.05 | 136.55 | 136.65 | 00:00:00 | | 2016-06-02 | 1,000 | 137.57 | 141.00 | 136.70 | 139.77 | 00:00:00 | | 2016-06-03 | 2,400 | 140.54 | 140.54 | 135.45 | 135.99 | 00:00:00 | | 2016-06-07 | 500 | 137.66 | 140.10 | 137.66 | 139.25 | 00:00:00 | | 2016-06-08 | 700 | 138.97 | 139.88 | 137.42 | 137.42 | 00:00:00 | | 2016-06-13 | 1,500 | 130.81 | 130.94 | 127.50 | 128.72 | 00:00:00 | | 2016-06-14 | 2,700 | 127.61 | 128.65 | 126.20 | 127.65 | 00:00:00 | | 2016-06-15 | 800 | 128.50 | 129.75 | 127.10 | 129.25 | 00:00:00 | | 2016-06-20 | 2,500 | 133.40 | 135.80 | 133.40 | 135.40 | 00:00:00 | | 2016-06-21 | 1,900 | 135.40 | 135.40 | 131.63 | 132.50 | 00:00:00 | | 2016-06-22 | 1,200 | 132.55 | 133.50 | 131.12 | 131.42 | 00:00:00 | | 2016-06-23 | 800 | 131.57 | 135.55 | 131.55 | 135.55 | 00:00:00 | | 2016-06-24 | 10,200 | 115.30 | 129.30 | 115.30 | 127.50 | 00:00:00 | | 2016-06-27 | 3,700 | 127.40 | 128.75 | 120.00 | 121.00 | 00:00:00 | | 2016-07-04 | 2,000 | 125.93 | 126.81 | 120.48 | 122.10 | 00:00:00 | | 2016-07-05 | 4,400 | 122.52 | 122.52 | 118.70 | 119.11 | 00:00:00 | | 2016-07-06 | 3,900 | 118.62 | 119.00 | 116.14 | 118.94 | 00:00:00 | | 2016-07-12 | 2,800 | 123.55 | 128.35 | 123.24 | 127.50 | 00:00:00 | | 2016-07-13 | 800 | 127.40 | 128.38 | 124.72 | 124.72 | 00:00:00 | | 2016-07-14 | 1,200 | 124.72 | 129.23 | 124.72 | 127.70 | 00:00:00 | | 2016-07-15 | 1,300 | 127.70 | 128.23 | 125.58 | 127.45 | 00:00:00 | | 2016-07-18 | 1,200 | 127.59 | 130.03 | 127.00 | 127.51 | 00:00:00 | | 2016-07-19 | 1,500 | 127.37 | 128.00 | 125.55 | 127.61 | 00:00:00 | | 2016-07-20 | 4,200 | 127.64 | 134.39 | 126.21 | 131.07 | 00:00:00 | | 2016-08-01 | 900 | 134.50 | 134.50 | 131.46 | 131.49 | 00:00:00 | | 2016-08-04 | 600 | 127.45 | 130.33 | 127.28 | 128.85 | 00:00:00 | | 2016-08-05 | 1,800 | 129.05 | 131.83 | 128.88 | 131.49 | 00:00:00 | | 2016-08-09 | 1,600 | 131.10 | 133.80 | 130.40 | 133.28 | 00:00:00 | | 2016-08-10 | 2,500 | 133.25 | 134.48 | 132.63 | 133.38 | 00:00:00 | | 2016-08-15 | 1,000 | 132.50 | 134.66 | 132.33 | 133.73 | 00:00:00 | | 2016-08-16 | 2,300 | 133.56 | 133.56 | 130.00 | 130.00 | 00:00:00 | | 2016-08-17 | 1,700 | 129.83 | 130.78 | 128.23 | 128.58 | 00:00:00 | | 2016-08-18 | 2,700 | 130.00 | 130.00 | 127.73 | 128.76 | 00:00:00 | | 2016-08-19 | 1,700 | 128.20 | 128.31 | 126.92 | 128.31 | 00:00:00 | | 2016-08-22 | 1,800 | 127.70 | 130.03 | 127.00 | 127.87 | 00:00:00 | | 2016-08-23 | 900 | 128.35 | 130.48 | 128.18 | 130.10 | 00:00:00 | | 2016-08-24 | 1,000 | 129.95 | 130.61 | 129.50 | 129.68 | 00:00:00 | | 2016-08-25 | 3,500 | 129.50 | 129.50 | 127.08 | 127.53 | 00:00:00 | | 2016-08-26 | 3,700 | 127.28 | 130.58 | 127.00 | 128.85 | 00:00:00 | | 2016-09-01 | 2,200 | 130.45 | 132.73 | 129.19 | 130.23 | 00:00:00 | | 2016-09-02 | 3,200 | 130.20 | 131.57 | 127.80 | 131.57 | 00:00:00 | | 2016-09-06 | 1,300 | 131.50 | 133.06 | 130.96 | 131.79 | 00:00:00 | | 2016-09-07 | 600 | 131.61 | 133.76 | 131.61 | 133.00 | 00:00:00 | | 2016-09-08 | 2,000 | 133.00 | 133.50 | 130.82 | 132.10 | 00:00:00 | | 2016-09-09 | 700 | 132.12 | 133.39 | 131.65 | 131.92 | 00:00:00 | | 2016-09-19 | 1,000 | 128.00 | 129.38 | 127.80 | 128.33 | 00:00:00 | | 2016-09-22 | 1,300 | 129.50 | 131.31 | 129.38 | 130.66 | 00:00:00 | | 2016-09-23 | 1,300 | 130.45 | 130.61 | 129.12 | 129.12 | 00:00:00 | | 2016-09-29 | 1,300 | 127.25 | 128.95 | 125.47 | 125.47 | 00:00:00 | | 2016-09-30 | 1,600 | 125.30 | 129.10 | 124.26 | 129.05 | 00:00:00 | | 2016-10-03 | 0 | 129.05 | 129.05 | 129.05 | 129.05 | 00:00:00 | | 2016-10-04 | 4,400 | 127.10 | 131.50 | 127.10 | 129.60 | 00:00:00 | | 2016-10-05 | 1,200 | 129.49 | 132.35 | 129.49 | 131.72 | 00:00:00 | | 2016-10-06 | 700 | 132.20 | 132.40 | 131.75 | 132.06 | 00:00:00 | | 2016-10-07 | 600 | 130.55 | 131.10 | 130.35 | 131.10 | 00:00:00 | | 2016-10-10 | 400 | 130.80 | 132.50 | 130.80 | 132.50 | 00:00:00 | | 2016-10-11 | 500 | 132.77 | 134.05 | 132.35 | 132.53 | 00:00:00 | | 2016-10-12 | 400 | 132.40 | 133.00 | 132.31 | 132.40 | 00:00:00 | | 2016-10-13 | 0 | 131.90 | 131.90 | 130.05 | 130.68 | 00:00:00 | | 2016-10-14 | 600 | 131.00 | 132.40 | 130.75 | 132.25 | 00:00:00 | | 2016-10-17 | 700 | 131.58 | 131.90 | 130.15 | 131.00 | 00:00:00 | | 2016-10-18 | 200 | 130.40 | 131.91 | 130.40 | 131.91 | 00:00:00 | | 2016-10-19 | 400 | 132.20 | 132.75 | 132.20 | 132.35 | 00:00:00 | | 2016-10-20 | 1,600 | 132.14 | 134.50 | 131.94 | 134.36 | 00:00:00 | | 2016-10-21 | 600 | 133.65 | 134.45 | 133.65 | 133.95 | 00:00:00 | | 2016-10-24 | 1,000 | 135.00 | 135.25 | 134.75 | 135.15 | 00:00:00 | | 2016-10-25 | 700 | 135.40 | 136.00 | 134.35 | 134.35 | 00:00:00 | | 2016-10-26 | 1,600 | 134.15 | 134.23 | 132.58 | 134.20 | 00:00:00 | | 2016-10-31 | 900 | 135.17 | 136.20 | 135.17 | 136.10 | 00:00:00 | | 2016-11-01 | 700 | 136.47 | 136.53 | 132.41 | 132.41 | 00:00:00 | | 2016-11-02 | 2,300 | 132.10 | 132.50 | 129.00 | 129.00 | 00:00:00 | | 2016-11-03 | 800 | 129.01 | 129.25 | 127.70 | 128.00 | 00:00:00 | | 2016-11-04 | 1,100 | 128.25 | 128.50 | 126.50 | 128.09 | 00:00:00 | | 2016-11-10 | 900 | 126.38 | 127.80 | 126.35 | 126.66 | 00:00:00 | | 2016-11-11 | 500 | 127.50 | 129.60 | 127.50 | 128.50 | 00:00:00 | | 2016-11-15 | 200 | 129.35 | 129.95 | 128.50 | 129.95 | 00:00:00 | | 2016-11-16 | 500 | 130.22 | 131.62 | 129.28 | 129.28 | 00:00:00 | | 2016-11-24 | 900 | 131.50 | 133.50 | 131.50 | 133.11 | 00:00:00 | | 2016-11-25 | 400 | 132.81 | 133.45 | 132.43 | 132.43 | 00:00:00 | | 2016-11-29 | 500 | 130.40 | 130.41 | 129.40 | 129.63 | 00:00:00 | | 2016-11-30 | 500 | 129.81 | 129.87 | 128.82 | 128.82 | 00:00:00 | | 2016-12-06 | 2,200 | 130.70 | 130.99 | 129.45 | 130.99 | 00:00:00 | | 2016-12-07 | 1,200 | 131.00 | 134.27 | 131.00 | 134.00 | 00:00:00 | | 2016-12-29 | 3,000 | 139.00 | 139.55 | 137.65 | 137.78 | 00:00:00 | | 2016-12-30 | 700 | 137.14 | 137.45 | 136.95 | 137.45 | 00:00:00 | | 2017-01-02 | 500 | 137.00 | 141.03 | 137.00 | 141.03 | 00:00:00 | | 2017-01-03 | 2,700 | 141.40 | 145.00 | 141.22 | 142.77 | 00:00:00 | | 2017-01-04 | 1,300 | 143.30 | 143.74 | 140.80 | 142.15 | 00:00:00 | | 2017-01-09 | 6,700 | 142.60 | 148.06 | 142.49 | 147.80 | 00:00:00 | | 2017-01-10 | 4,700 | 148.10 | 149.43 | 146.91 | 148.50 | 00:00:00 | | 2017-01-11 | 13,300 | 149.00 | 153.52 | 149.00 | 153.00 | 00:00:00 | | 2017-01-12 | 4,200 | 154.85 | 154.90 | 149.30 | 150.90 | 00:00:00 | | 2017-01-13 | 1,700 | 151.05 | 152.40 | 150.00 | 151.42 | 00:00:00 | | 2017-01-19 | 500 | 147.52 | 149.75 | 147.52 | 149.08 | 00:00:00 | | 2017-01-20 | 800 | 149.05 | 149.55 | 148.31 | 149.40 | 00:00:00 | | 2017-01-23 | 2,900 | 149.90 | 154.10 | 149.10 | 153.38 | 00:00:00 | | 2017-01-24 | 1,800 | 153.94 | 156.04 | 153.94 | 156.04 | 00:00:00 | | 2017-01-25 | 2,500 | 156.78 | 157.18 | 155.79 | 156.57 | 00:00:00 | | 2017-01-30 | 5,000 | 151.85 | 152.53 | 148.55 | 149.25 | 00:00:00 | | 2017-01-31 | 3,600 | 149.50 | 151.32 | 147.80 | 147.80 | 00:00:00 | | 2017-02-01 | 1,000 | 148.28 | 150.40 | 148.08 | 149.29 | 00:00:00 | | 2017-02-02 | 1,200 | 149.50 | 149.55 | 147.74 | 148.39 | 00:00:00 | | 2017-02-03 | 700 | 148.50 | 149.68 | 148.35 | 149.00 | 00:00:00 | | 2017-02-06 | 2,900 | 149.00 | 149.15 | 144.75 | 145.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
