|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 73,700 | 59.20 | 59.70 | 58.70 | 59.70 | 00:00:00 | | 2001-05-22 | 163,000 | 59.50 | 60.18 | 59.40 | 59.90 | 00:00:00 | | 2001-05-23 | 102,000 | 59.80 | 60.20 | 59.50 | 60.10 | 00:00:00 | | 2001-05-24 | 9,800 | 59.80 | 60.25 | 59.50 | 59.80 | 00:00:00 | | 2001-05-25 | 120,000 | 59.50 | 60.10 | 59.40 | 59.70 | 00:00:00 | | 2001-05-28 | 87,900 | 59.60 | 60.30 | 59.50 | 60.10 | 00:00:00 | | 2001-05-29 | 54,800 | 60.00 | 60.30 | 59.10 | 59.10 | 00:00:00 | | 2001-05-30 | 74,900 | 58.50 | 58.70 | 58.05 | 58.40 | 00:00:00 | | 2001-05-31 | 71,100 | 58.80 | 58.80 | 57.60 | 58.00 | 00:00:00 | | 2001-06-01 | 54,500 | 57.80 | 58.40 | 57.10 | 58.20 | 00:00:00 | | 2001-06-04 | 5,300 | 58.20 | 58.30 | 57.70 | 58.10 | 00:00:00 | | 2001-06-05 | 89,400 | 57.70 | 59.80 | 57.70 | 59.70 | 00:00:00 | | 2001-06-06 | 133,300 | 59.70 | 60.15 | 59.50 | 59.50 | 00:00:00 | | 2001-06-07 | 105,800 | 59.50 | 60.05 | 58.40 | 59.50 | 00:00:00 | | 2001-06-08 | 66,600 | 58.70 | 58.70 | 58.10 | 58.10 | 00:00:00 | | 2001-06-11 | 76,600 | 58.10 | 58.40 | 56.90 | 57.10 | 00:00:00 | | 2001-06-12 | 53,900 | 57.00 | 57.00 | 55.70 | 56.05 | 00:00:00 | | 2001-06-13 | 50,700 | 56.30 | 56.70 | 56.10 | 56.50 | 00:00:00 | | 2001-06-14 | 15,800 | 56.40 | 56.70 | 55.20 | 55.20 | 00:00:00 | | 2001-06-15 | 39,800 | 55.10 | 55.40 | 53.80 | 54.50 | 00:00:00 | | 2001-06-18 | 40,800 | 54.80 | 55.80 | 54.80 | 55.00 | 00:00:00 | | 2001-06-19 | 38,200 | 54.80 | 56.30 | 54.70 | 55.70 | 00:00:00 | | 2001-06-20 | 34,000 | 55.80 | 55.80 | 54.90 | 55.20 | 00:00:00 | | 2001-06-21 | 33,000 | 55.00 | 55.60 | 54.00 | 54.50 | 00:00:00 | | 2001-06-22 | 26,600 | 55.00 | 55.00 | 54.00 | 54.00 | 00:00:00 | | 2001-06-25 | 46,400 | 53.60 | 55.00 | 53.50 | 55.00 | 00:00:00 | | 2001-06-26 | 40,300 | 54.60 | 55.00 | 53.70 | 53.80 | 00:00:00 | | 2001-06-27 | 30,500 | 54.05 | 54.10 | 53.10 | 53.40 | 00:00:00 | | 2001-06-28 | 41,000 | 53.35 | 54.32 | 53.10 | 54.10 | 00:00:00 | | 2001-06-29 | 42,600 | 54.30 | 55.30 | 53.80 | 55.20 | 00:00:00 | | 2001-07-02 | 36,500 | 55.20 | 56.35 | 55.20 | 56.30 | 00:00:00 | | 2001-07-03 | 35,300 | 56.30 | 56.70 | 55.40 | 55.80 | 00:00:00 | | 2001-07-04 | 38,700 | 55.50 | 56.30 | 55.30 | 55.60 | 00:00:00 | | 2001-07-05 | 31,500 | 55.20 | 55.60 | 54.50 | 54.80 | 00:00:00 | | 2001-07-06 | 25,200 | 55.00 | 55.20 | 53.30 | 53.50 | 00:00:00 | | 2001-07-09 | 30,800 | 53.50 | 53.70 | 52.50 | 52.90 | 00:00:00 | | 2001-07-10 | 25,900 | 53.35 | 53.95 | 52.90 | 53.60 | 00:00:00 | | 2001-07-11 | 42,500 | 53.00 | 53.10 | 51.75 | 52.70 | 00:00:00 | | 2001-07-12 | 36,400 | 53.50 | 53.70 | 52.70 | 53.20 | 00:00:00 | | 2001-07-13 | 0 | 53.20 | 53.20 | 53.20 | 53.20 | 00:00:00 | | 2001-07-16 | 25,700 | 53.20 | 53.80 | 53.20 | 53.20 | 00:00:00 | | 2001-07-17 | 23,700 | 52.90 | 53.20 | 52.50 | 52.60 | 00:00:00 | | 2001-07-18 | 23,300 | 52.70 | 52.70 | 51.60 | 51.60 | 00:00:00 | | 2001-07-19 | 31,400 | 51.90 | 51.90 | 51.10 | 51.65 | 00:00:00 | | 2001-07-20 | 31,100 | 51.30 | 51.30 | 50.57 | 51.10 | 00:00:00 | | 2001-07-23 | 23,700 | 50.85 | 51.90 | 50.70 | 51.90 | 00:00:00 | | 2001-07-24 | 29,900 | 51.90 | 52.10 | 51.30 | 51.40 | 00:00:00 | | 2001-07-25 | 45,100 | 51.20 | 51.70 | 50.40 | 51.20 | 00:00:00 | | 2001-07-26 | 34,900 | 51.25 | 52.40 | 51.10 | 52.00 | 00:00:00 | | 2001-07-27 | 39,000 | 52.70 | 53.20 | 51.50 | 52.70 | 00:00:00 | | 2001-07-30 | 28,000 | 52.50 | 52.50 | 51.50 | 52.00 | 00:00:00 | | 2001-07-31 | 24,800 | 52.00 | 53.20 | 51.60 | 53.00 | 00:00:00 | | 2001-08-01 | 22,200 | 53.00 | 53.80 | 52.50 | 53.70 | 00:00:00 | | 2001-08-02 | 35,900 | 54.00 | 54.30 | 53.00 | 53.80 | 00:00:00 | | 2001-08-03 | 25,500 | 53.20 | 53.50 | 51.70 | 52.10 | 00:00:00 | | 2001-08-06 | 37,900 | 51.65 | 52.60 | 51.65 | 52.40 | 00:00:00 | | 2001-08-07 | 31,300 | 52.20 | 53.80 | 52.20 | 53.20 | 00:00:00 | | 2001-08-08 | 28,800 | 53.60 | 54.00 | 53.00 | 53.30 | 00:00:00 | | 2001-08-09 | 35,000 | 53.00 | 53.60 | 52.80 | 52.80 | 00:00:00 | | 2001-08-10 | 26,100 | 53.00 | 53.60 | 52.10 | 52.10 | 00:00:00 | | 2001-08-13 | 24,300 | 52.40 | 52.60 | 51.70 | 52.50 | 00:00:00 | | 2001-08-14 | 25,600 | 52.00 | 53.30 | 52.00 | 52.70 | 00:00:00 | | 2001-08-15 | 12,200 | 52.90 | 53.20 | 52.10 | 52.10 | 00:00:00 | | 2001-08-16 | 37,100 | 52.10 | 52.10 | 51.20 | 51.40 | 00:00:00 | | 2001-08-17 | 67,700 | 52.00 | 52.20 | 48.60 | 49.10 | 00:00:00 | | 2001-08-20 | 68,400 | 49.10 | 49.80 | 47.00 | 48.40 | 00:00:00 | | 2001-08-21 | 25,000 | 48.50 | 49.40 | 48.00 | 48.65 | 00:00:00 | | 2001-08-22 | 35,800 | 48.20 | 50.00 | 47.70 | 48.70 | 00:00:00 | | 2001-08-23 | 18,400 | 49.00 | 49.60 | 48.10 | 49.30 | 00:00:00 | | 2001-08-24 | 28,600 | 49.80 | 50.90 | 49.80 | 50.90 | 00:00:00 | | 2001-08-27 | 15,400 | 50.70 | 50.80 | 50.20 | 50.20 | 00:00:00 | | 2001-08-28 | 21,100 | 50.10 | 50.80 | 49.20 | 49.30 | 00:00:00 | | 2001-08-29 | 17,100 | 49.00 | 49.46 | 48.30 | 49.00 | 00:00:00 | | 2001-08-30 | 23,900 | 48.50 | 49.00 | 47.90 | 47.90 | 00:00:00 | | 2001-08-31 | 29,000 | 47.30 | 48.60 | 47.20 | 48.60 | 00:00:00 | | 2001-09-03 | 19,000 | 48.50 | 48.50 | 47.20 | 47.50 | 00:00:00 | | 2001-09-04 | 23,600 | 47.80 | 50.00 | 47.80 | 50.00 | 00:00:00 | | 2001-09-05 | 18,900 | 49.00 | 51.00 | 49.00 | 50.60 | 00:00:00 | | 2001-09-06 | 38,200 | 50.50 | 51.50 | 49.40 | 49.40 | 00:00:00 | | 2001-09-07 | 51,800 | 49.20 | 51.40 | 49.20 | 50.30 | 00:00:00 | | 2001-09-10 | 65,300 | 49.30 | 49.30 | 47.20 | 48.90 | 00:00:00 | | 2001-09-11 | 118,800 | 48.50 | 48.60 | 42.50 | 45.00 | 00:00:00 | | 2001-09-12 | 100,100 | 44.50 | 46.20 | 42.50 | 43.30 | 00:00:00 | | 2001-09-13 | 84,100 | 43.30 | 43.50 | 41.20 | 42.80 | 00:00:00 | | 2001-09-14 | 110,700 | 42.70 | 43.70 | 39.70 | 40.40 | 00:00:00 | | 2001-09-17 | 104,800 | 40.00 | 41.50 | 37.80 | 40.60 | 00:00:00 | | 2001-09-18 | 67,400 | 40.50 | 40.50 | 37.45 | 37.90 | 00:00:00 | | 2001-09-19 | 139,400 | 38.20 | 39.40 | 35.90 | 36.00 | 00:00:00 | | 2001-09-20 | 123,700 | 36.00 | 37.10 | 32.50 | 33.20 | 00:00:00 | | 2001-09-21 | 151,000 | 32.40 | 36.30 | 30.60 | 36.30 | 00:00:00 | | 2001-09-24 | 105,500 | 37.20 | 37.90 | 36.20 | 37.60 | 00:00:00 | | 2001-09-25 | 73,100 | 38.50 | 38.50 | 36.50 | 37.90 | 00:00:00 | | 2001-09-26 | 57,200 | 38.20 | 38.50 | 35.20 | 36.80 | 00:00:00 | | 2001-09-27 | 80,600 | 36.60 | 37.00 | 36.10 | 36.90 | 00:00:00 | | 2001-09-28 | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 00:00:00 | | 2001-10-01 | 35,000 | 39.00 | 39.00 | 37.70 | 37.85 | 00:00:00 | | 2001-10-02 | 35,300 | 38.20 | 38.90 | 36.80 | 38.00 | 00:00:00 | | 2001-10-03 | 7,300 | 38.00 | 38.70 | 37.00 | 38.70 | 00:00:00 | | 2001-10-04 | 48,700 | 39.50 | 41.30 | 39.30 | 40.55 | 00:00:00 | | 2001-10-05 | 33,200 | 39.90 | 40.35 | 38.90 | 39.50 | 00:00:00 | | 2001-10-08 | 45,500 | 38.00 | 38.90 | 37.60 | 38.90 | 00:00:00 | | 2001-10-09 | 35,600 | 39.20 | 39.20 | 38.25 | 38.40 | 00:00:00 | | 2001-10-10 | 36,600 | 38.70 | 41.00 | 38.60 | 40.60 | 00:00:00 | | 2001-10-11 | 79,700 | 40.80 | 42.30 | 39.70 | 40.40 | 00:00:00 | | 2001-10-12 | 39,400 | 41.00 | 41.45 | 40.10 | 40.10 | 00:00:00 | | 2001-10-15 | 24,500 | 40.50 | 41.50 | 40.40 | 40.90 | 00:00:00 | | 2001-10-16 | 0 | 40.90 | 40.90 | 40.90 | 40.90 | 00:00:00 | | 2001-10-17 | 35,500 | 41.80 | 42.75 | 41.30 | 41.30 | 00:00:00 | | 2001-10-18 | 55,000 | 40.80 | 41.50 | 39.90 | 40.90 | 00:00:00 | | 2001-10-19 | 36,500 | 41.20 | 41.20 | 39.10 | 39.90 | 00:00:00 | | 2001-10-22 | 29,600 | 40.25 | 41.50 | 39.80 | 41.50 | 00:00:00 | | 2001-10-23 | 46,800 | 41.80 | 42.70 | 41.20 | 42.20 | 00:00:00 | | 2001-10-24 | 46,500 | 42.50 | 43.80 | 42.20 | 43.40 | 00:00:00 | | 2001-10-25 | 55,200 | 43.60 | 44.95 | 42.10 | 42.30 | 00:00:00 | | 2001-10-26 | 0 | 42.30 | 42.30 | 42.30 | 42.30 | 00:00:00 | | 2001-10-29 | 38,200 | 44.35 | 44.35 | 42.30 | 42.30 | 00:00:00 | | 2001-10-30 | 70,800 | 42.80 | 42.80 | 41.40 | 41.90 | 00:00:00 | | 2001-10-31 | 41,900 | 41.75 | 43.50 | 41.75 | 42.10 | 00:00:00 | | 2001-11-01 | 14,100 | 42.60 | 42.60 | 41.40 | 42.50 | 00:00:00 | | 2001-11-02 | 27,900 | 43.20 | 43.20 | 42.30 | 42.90 | 00:00:00 | | 2001-11-05 | 39,500 | 42.80 | 44.80 | 42.80 | 44.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
