|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 39,500 | 42.80 | 44.80 | 42.80 | 44.70 | 00:00:00 | | 2001-11-06 | 49,500 | 44.95 | 45.50 | 44.25 | 44.90 | 00:00:00 | | 2001-11-07 | 38,500 | 45.20 | 45.70 | 44.50 | 45.25 | 00:00:00 | | 2001-11-08 | 56,300 | 45.30 | 47.00 | 45.30 | 46.60 | 00:00:00 | | 2001-11-09 | 59,600 | 46.80 | 47.90 | 46.60 | 47.20 | 00:00:00 | | 2001-11-12 | 65,800 | 47.30 | 47.80 | 44.50 | 46.00 | 00:00:00 | | 2001-11-13 | 47,900 | 47.00 | 48.70 | 46.40 | 48.50 | 00:00:00 | | 2001-11-14 | 53,900 | 48.60 | 49.95 | 48.40 | 48.50 | 00:00:00 | | 2001-11-15 | 45,000 | 49.20 | 49.35 | 47.90 | 48.70 | 00:00:00 | | 2001-11-16 | 57,500 | 49.00 | 50.60 | 48.50 | 50.30 | 00:00:00 | | 2001-11-19 | 53,000 | 50.00 | 51.10 | 49.60 | 50.00 | 00:00:00 | | 2001-11-20 | 41,300 | 50.20 | 50.95 | 49.00 | 50.20 | 00:00:00 | | 2001-11-21 | 46,600 | 50.20 | 51.10 | 50.00 | 50.60 | 00:00:00 | | 2001-11-22 | 34,500 | 50.50 | 51.30 | 50.50 | 51.00 | 00:00:00 | | 2001-11-23 | 60,100 | 51.30 | 52.70 | 50.80 | 52.50 | 00:00:00 | | 2001-11-26 | 73,800 | 52.70 | 53.95 | 52.70 | 53.30 | 00:00:00 | | 2001-11-27 | 58,200 | 53.25 | 53.30 | 50.50 | 51.00 | 00:00:00 | | 2001-11-28 | 59,700 | 51.00 | 51.00 | 49.80 | 49.90 | 00:00:00 | | 2001-11-29 | 39,500 | 49.50 | 49.50 | 48.55 | 49.00 | 00:00:00 | | 2001-11-30 | 29,200 | 49.30 | 49.45 | 48.70 | 49.00 | 00:00:00 | | 2001-12-03 | 35,500 | 48.60 | 48.60 | 47.10 | 48.60 | 00:00:00 | | 2001-12-04 | 21,100 | 48.60 | 49.20 | 48.50 | 49.20 | 00:00:00 | | 2001-12-05 | 44,900 | 49.49 | 52.30 | 49.49 | 52.20 | 00:00:00 | | 2001-12-06 | 67,900 | 52.00 | 53.25 | 52.00 | 52.90 | 00:00:00 | | 2001-12-07 | 32,400 | 52.50 | 53.00 | 51.30 | 51.50 | 00:00:00 | | 2001-12-10 | 22,600 | 51.50 | 51.95 | 50.80 | 50.80 | 00:00:00 | | 2001-12-11 | 25,000 | 50.70 | 51.10 | 50.30 | 50.80 | 00:00:00 | | 2001-12-12 | 32,700 | 51.00 | 51.00 | 49.60 | 49.60 | 00:00:00 | | 2001-12-13 | 31,600 | 49.60 | 50.50 | 48.50 | 48.50 | 00:00:00 | | 2001-12-14 | 22,100 | 48.40 | 49.50 | 48.40 | 48.70 | 00:00:00 | | 2001-12-17 | 30,900 | 48.70 | 50.35 | 47.70 | 50.35 | 00:00:00 | | 2001-12-18 | 27,900 | 50.10 | 50.50 | 49.70 | 50.40 | 00:00:00 | | 2001-12-19 | 26,000 | 50.40 | 50.40 | 49.40 | 49.70 | 00:00:00 | | 2001-12-20 | 18,500 | 49.50 | 49.75 | 49.00 | 49.00 | 00:00:00 | | 2001-12-21 | 24,400 | 49.10 | 49.90 | 48.70 | 49.78 | 00:00:00 | | 2001-12-24 | 0 | 49.78 | 49.78 | 49.78 | 49.78 | 00:00:00 | | 2001-12-25 | 0 | 49.78 | 49.78 | 49.78 | 49.78 | 00:00:00 | | 2001-12-26 | 0 | 49.78 | 49.78 | 49.78 | 49.78 | 00:00:00 | | 2001-12-27 | 47,200 | 50.00 | 52.25 | 50.00 | 51.40 | 00:00:00 | | 2001-12-28 | 45,300 | 52.00 | 52.40 | 51.70 | 52.30 | 00:00:00 | | 2001-12-31 | 0 | 52.30 | 52.30 | 52.30 | 52.30 | 00:00:00 | | 2002-01-01 | 0 | 52.30 | 52.30 | 52.30 | 52.30 | 00:00:00 | | 2002-01-02 | 16,200 | 51.80 | 52.45 | 51.00 | 51.20 | 00:00:00 | | 2002-01-03 | 36,500 | 51.50 | 52.95 | 51.50 | 52.80 | 00:00:00 | | 2002-01-04 | 49,300 | 53.10 | 53.40 | 52.70 | 52.70 | 00:00:00 | | 2002-01-07 | 44,100 | 53.00 | 53.50 | 51.90 | 52.20 | 00:00:00 | | 2002-01-08 | 26,300 | 52.00 | 52.70 | 51.90 | 52.70 | 00:00:00 | | 2002-01-09 | 32,200 | 52.40 | 53.30 | 51.95 | 52.90 | 00:00:00 | | 2002-01-10 | 40,900 | 52.30 | 52.30 | 50.50 | 51.30 | 00:00:00 | | 2002-01-11 | 23,500 | 50.90 | 51.50 | 50.90 | 51.50 | 00:00:00 | | 2002-01-14 | 29,200 | 50.60 | 51.00 | 49.70 | 50.00 | 00:00:00 | | 2002-01-15 | 19,900 | 49.60 | 50.30 | 49.60 | 50.00 | 00:00:00 | | 2002-01-16 | 31,900 | 49.50 | 49.90 | 48.30 | 49.00 | 00:00:00 | | 2002-01-17 | 22,800 | 48.60 | 49.90 | 48.60 | 49.90 | 00:00:00 | | 2002-01-18 | 25,400 | 49.20 | 50.25 | 49.10 | 49.90 | 00:00:00 | | 2002-01-21 | 17,400 | 50.10 | 50.10 | 49.60 | 49.75 | 00:00:00 | | 2002-01-22 | 35,200 | 49.85 | 51.40 | 49.80 | 50.50 | 00:00:00 | | 2002-01-23 | 35,400 | 50.50 | 52.10 | 49.80 | 52.00 | 00:00:00 | | 2002-01-24 | 44,600 | 52.00 | 52.60 | 51.50 | 51.80 | 00:00:00 | | 2002-01-25 | 26,000 | 51.50 | 52.00 | 51.10 | 51.50 | 00:00:00 | | 2002-01-28 | 76,800 | 51.30 | 53.55 | 51.30 | 52.85 | 00:00:00 | | 2002-01-29 | 162,300 | 53.55 | 55.35 | 53.55 | 54.15 | 00:00:00 | | 2002-01-30 | 83,600 | 53.80 | 54.50 | 53.05 | 54.09 | 00:00:00 | | 2002-01-31 | 82,400 | 54.50 | 55.60 | 54.30 | 55.30 | 00:00:00 | | 2002-02-01 | 110,700 | 55.30 | 56.20 | 55.10 | 55.15 | 00:00:00 | | 2002-02-04 | 52,600 | 55.30 | 55.30 | 53.90 | 54.00 | 00:00:00 | | 2002-02-05 | 43,000 | 54.00 | 54.00 | 52.80 | 53.70 | 00:00:00 | | 2002-02-06 | 45,800 | 53.20 | 53.70 | 51.60 | 52.30 | 00:00:00 | | 2002-02-07 | 43,300 | 52.00 | 52.00 | 51.00 | 51.80 | 00:00:00 | | 2002-02-08 | 19,300 | 51.50 | 52.40 | 51.20 | 51.80 | 00:00:00 | | 2002-02-11 | 11,800 | 52.50 | 53.20 | 51.10 | 52.00 | 00:00:00 | | 2002-02-12 | 15,700 | 52.00 | 52.30 | 50.85 | 51.20 | 00:00:00 | | 2002-02-13 | 16,300 | 50.80 | 52.10 | 50.70 | 52.10 | 00:00:00 | | 2002-02-14 | 29,500 | 52.00 | 52.70 | 52.00 | 52.20 | 00:00:00 | | 2002-02-15 | 24,700 | 52.00 | 52.65 | 51.45 | 51.60 | 00:00:00 | | 2002-02-18 | 18,600 | 51.50 | 52.20 | 51.50 | 51.50 | 00:00:00 | | 2002-02-19 | 28,100 | 51.50 | 51.70 | 50.10 | 50.60 | 00:00:00 | | 2002-02-20 | 42,800 | 50.70 | 51.20 | 49.50 | 49.80 | 00:00:00 | | 2002-02-21 | 30,300 | 51.33 | 51.60 | 50.50 | 51.30 | 00:00:00 | | 2002-02-22 | 33,200 | 50.50 | 50.70 | 49.60 | 50.40 | 00:00:00 | | 2002-02-25 | 30,600 | 50.60 | 52.20 | 49.80 | 52.00 | 00:00:00 | | 2002-02-26 | 41,100 | 52.00 | 53.60 | 52.00 | 53.10 | 00:00:00 | | 2002-02-27 | 37,800 | 53.70 | 54.35 | 53.60 | 54.25 | 00:00:00 | | 2002-02-28 | 76,600 | 53.50 | 55.10 | 53.50 | 55.00 | 00:00:00 | | 2002-03-01 | 141,100 | 55.00 | 57.10 | 54.80 | 56.55 | 00:00:00 | | 2002-03-04 | 192,000 | 57.50 | 59.80 | 57.38 | 59.30 | 00:00:00 | | 2002-03-05 | 160,100 | 59.30 | 59.30 | 57.70 | 58.30 | 00:00:00 | | 2002-03-06 | 80,000 | 58.00 | 58.30 | 56.80 | 58.00 | 00:00:00 | | 2002-03-07 | 87,000 | 57.95 | 59.00 | 57.20 | 58.04 | 00:00:00 | | 2002-03-08 | 51,100 | 57.50 | 58.90 | 57.50 | 58.65 | 00:00:00 | | 2002-03-11 | 59,000 | 58.00 | 58.90 | 56.70 | 57.40 | 00:00:00 | | 2002-03-12 | 52,900 | 57.60 | 57.70 | 56.30 | 56.60 | 00:00:00 | | 2002-03-13 | 51,500 | 56.50 | 57.90 | 56.50 | 57.00 | 00:00:00 | | 2002-03-14 | 41,600 | 57.25 | 57.60 | 56.80 | 57.30 | 00:00:00 | | 2002-03-15 | 53,900 | 57.00 | 58.75 | 57.00 | 58.50 | 00:00:00 | | 2002-03-18 | 138,500 | 58.50 | 59.70 | 58.40 | 58.60 | 00:00:00 | | 2002-03-19 | 114,100 | 58.80 | 59.99 | 58.80 | 59.85 | 00:00:00 | | 2002-03-20 | 255,200 | 59.30 | 60.70 | 58.80 | 59.90 | 00:00:00 | | 2002-03-21 | 214,800 | 59.80 | 61.80 | 59.60 | 60.80 | 00:00:00 | | 2002-03-22 | 159,900 | 61.00 | 61.75 | 61.00 | 61.60 | 00:00:00 | | 2002-03-25 | 128,500 | 61.50 | 61.70 | 60.15 | 60.40 | 00:00:00 | | 2002-03-26 | 148,400 | 59.70 | 60.70 | 59.00 | 60.25 | 00:00:00 | | 2002-03-27 | 52,400 | 60.10 | 60.25 | 59.40 | 59.90 | 00:00:00 | | 2002-03-28 | 0 | 59.90 | 59.90 | 59.90 | 59.90 | 00:00:00 | | 2002-03-29 | 0 | 59.90 | 59.90 | 59.90 | 59.90 | 00:00:00 | | 2002-04-01 | 0 | 59.90 | 59.90 | 59.90 | 59.90 | 00:00:00 | | 2002-04-02 | 63,800 | 59.50 | 60.70 | 58.80 | 59.60 | 00:00:00 | | 2002-04-03 | 61,500 | 59.10 | 59.30 | 57.80 | 57.90 | 00:00:00 | | 2002-04-04 | 57,800 | 58.00 | 58.20 | 57.20 | 57.50 | 00:00:00 | | 2002-04-05 | 32,200 | 57.30 | 58.40 | 57.30 | 57.70 | 00:00:00 | | 2002-04-08 | 35,200 | 57.65 | 58.30 | 56.80 | 57.60 | 00:00:00 | | 2002-04-09 | 31,400 | 57.90 | 58.10 | 57.00 | 57.20 | 00:00:00 | | 2002-04-10 | 32,500 | 57.30 | 58.15 | 56.60 | 57.60 | 00:00:00 | | 2002-04-11 | 35,300 | 58.20 | 58.40 | 57.30 | 57.40 | 00:00:00 | | 2002-04-12 | 38,800 | 57.30 | 58.40 | 57.30 | 58.10 | 00:00:00 | | 2002-04-15 | 55,700 | 58.20 | 59.49 | 58.20 | 59.49 | 00:00:00 | | 2002-04-16 | 182,100 | 59.30 | 60.80 | 59.10 | 60.50 | 00:00:00 | | 2002-04-17 | 79,100 | 59.60 | 59.90 | 58.40 | 58.65 | 00:00:00 | | 2002-04-18 | 48,700 | 58.65 | 59.05 | 57.80 | 57.90 | 00:00:00 | | 2002-04-19 | 42,900 | 58.10 | 58.40 | 57.25 | 58.40 | 00:00:00 | | 2002-04-22 | 30,200 | 58.50 | 58.70 | 57.40 | 57.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
