|
 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 | | 2002-04-22 | 30,200 | 58.50 | 58.70 | 57.40 | 57.80 | 00:00:00 | | 2002-04-23 | 41,400 | 57.85 | 58.00 | 57.40 | 57.60 | 00:00:00 | | 2002-04-24 | 42,600 | 57.40 | 58.20 | 55.70 | 56.00 | 00:00:00 | | 2002-04-25 | 72,000 | 55.70 | 55.70 | 53.40 | 53.70 | 00:00:00 | | 2002-04-26 | 39,900 | 54.40 | 54.80 | 53.60 | 53.60 | 00:00:00 | | 2002-04-29 | 29,200 | 54.00 | 54.00 | 52.80 | 53.30 | 00:00:00 | | 2002-04-30 | 33,200 | 53.40 | 54.30 | 53.10 | 54.30 | 00:00:00 | | 2002-05-01 | 0 | 54.30 | 54.30 | 54.30 | 54.30 | 00:00:00 | | 2002-05-02 | 23,600 | 54.80 | 55.30 | 53.30 | 53.30 | 00:00:00 | | 2002-05-03 | 35,200 | 54.55 | 56.20 | 54.00 | 54.00 | 00:00:00 | | 2002-05-06 | 31,500 | 54.60 | 54.80 | 54.00 | 54.30 | 00:00:00 | | 2002-05-07 | 31,300 | 53.60 | 53.90 | 52.60 | 53.50 | 00:00:00 | | 2002-05-08 | 29,000 | 54.05 | 56.00 | 54.05 | 55.80 | 00:00:00 | | 2002-05-09 | 9,900 | 55.80 | 56.20 | 55.50 | 55.50 | 00:00:00 | | 2002-05-10 | 28,500 | 55.35 | 56.05 | 54.90 | 55.40 | 00:00:00 | | 2002-05-13 | 17,900 | 54.70 | 56.00 | 54.10 | 56.00 | 00:00:00 | | 2002-05-14 | 27,700 | 56.10 | 56.85 | 55.70 | 56.55 | 00:00:00 | | 2002-05-15 | 26,000 | 56.90 | 56.90 | 55.30 | 55.80 | 00:00:00 | | 2002-05-16 | 26,300 | 55.90 | 57.00 | 55.50 | 56.60 | 00:00:00 | | 2002-05-17 | 27,100 | 56.80 | 58.00 | 56.75 | 57.00 | 00:00:00 | | 2002-05-20 | 7,800 | 56.60 | 57.60 | 56.60 | 56.60 | 00:00:00 | | 2002-05-21 | 17,800 | 56.50 | 57.50 | 55.90 | 56.80 | 00:00:00 | | 2002-05-22 | 58,500 | 57.20 | 59.00 | 57.20 | 58.50 | 00:00:00 | | 2002-05-23 | 59,300 | 58.80 | 59.70 | 58.60 | 58.80 | 00:00:00 | | 2002-05-24 | 38,500 | 59.00 | 59.60 | 58.20 | 59.20 | 00:00:00 | | 2002-05-27 | 35,000 | 58.90 | 59.70 | 58.80 | 59.10 | 00:00:00 | | 2002-05-28 | 43,900 | 59.10 | 59.65 | 58.35 | 58.40 | 00:00:00 | | 2002-05-29 | 23,900 | 58.30 | 58.70 | 57.30 | 58.00 | 00:00:00 | | 2002-05-30 | 12,300 | 57.50 | 57.50 | 56.30 | 56.30 | 00:00:00 | | 2002-05-31 | 17,100 | 56.50 | 58.00 | 56.01 | 57.80 | 00:00:00 | | 2002-06-03 | 20,400 | 56.10 | 56.90 | 55.50 | 55.80 | 00:00:00 | | 2002-06-04 | 33,000 | 55.05 | 55.50 | 54.50 | 54.70 | 00:00:00 | | 2002-06-05 | 25,200 | 55.10 | 55.40 | 54.70 | 54.90 | 00:00:00 | | 2002-06-06 | 25,600 | 55.20 | 56.60 | 55.10 | 55.20 | 00:00:00 | | 2002-06-07 | 21,400 | 55.20 | 55.20 | 53.40 | 54.70 | 00:00:00 | | 2002-06-10 | 13,500 | 55.00 | 55.50 | 53.50 | 54.60 | 00:00:00 | | 2002-06-11 | 21,400 | 54.60 | 55.80 | 54.00 | 55.00 | 00:00:00 | | 2002-06-12 | 11,300 | 54.60 | 54.60 | 53.70 | 54.20 | 00:00:00 | | 2002-06-13 | 19,900 | 54.90 | 55.15 | 52.60 | 53.60 | 00:00:00 | | 2002-06-14 | 48,100 | 53.20 | 53.20 | 49.75 | 51.00 | 00:00:00 | | 2002-06-17 | 22,900 | 51.50 | 52.80 | 51.10 | 52.70 | 00:00:00 | | 2002-06-18 | 12,500 | 53.00 | 53.60 | 52.50 | 53.10 | 00:00:00 | | 2002-06-19 | 14,400 | 52.20 | 52.20 | 50.80 | 51.80 | 00:00:00 | | 2002-06-20 | 31,100 | 51.20 | 51.50 | 48.80 | 49.60 | 00:00:00 | | 2002-06-21 | 63,400 | 48.50 | 48.90 | 46.90 | 47.50 | 00:00:00 | | 2002-06-24 | 53,600 | 48.00 | 48.10 | 45.30 | 45.50 | 00:00:00 | | 2002-06-25 | 23,000 | 46.80 | 48.20 | 46.55 | 48.00 | 00:00:00 | | 2002-06-26 | 54,800 | 45.50 | 48.00 | 45.10 | 48.00 | 00:00:00 | | 2002-06-27 | 38,200 | 48.50 | 48.70 | 47.00 | 47.40 | 00:00:00 | | 2002-06-28 | 27,300 | 49.00 | 49.20 | 48.30 | 49.20 | 00:00:00 | | 2002-07-01 | 19,800 | 48.80 | 49.50 | 48.10 | 48.10 | 00:00:00 | | 2002-07-02 | 28,900 | 48.00 | 48.00 | 45.45 | 45.70 | 00:00:00 | | 2002-07-03 | 49,000 | 46.50 | 46.90 | 43.90 | 45.30 | 00:00:00 | | 2002-07-04 | 22,700 | 45.75 | 46.30 | 45.30 | 45.60 | 00:00:00 | | 2002-07-05 | 26,400 | 46.40 | 47.10 | 46.10 | 47.10 | 00:00:00 | | 2002-07-08 | 24,100 | 46.50 | 46.70 | 45.60 | 45.90 | 00:00:00 | | 2002-07-09 | 31,700 | 45.90 | 46.60 | 44.60 | 45.00 | 00:00:00 | | 2002-07-10 | 28,700 | 44.75 | 45.30 | 43.80 | 43.90 | 00:00:00 | | 2002-07-11 | 77,200 | 43.50 | 43.50 | 41.90 | 42.70 | 00:00:00 | | 2002-07-12 | 26,600 | 44.00 | 44.20 | 42.20 | 42.60 | 00:00:00 | | 2002-07-15 | 50,900 | 42.50 | 42.95 | 39.90 | 41.00 | 00:00:00 | | 2002-07-16 | 66,300 | 41.50 | 41.70 | 39.50 | 40.85 | 00:00:00 | | 2002-07-17 | 46,700 | 40.70 | 42.55 | 40.00 | 42.30 | 00:00:00 | | 2002-07-18 | 27,900 | 42.90 | 44.60 | 42.30 | 43.90 | 00:00:00 | | 2002-07-19 | 23,200 | 43.50 | 44.00 | 42.70 | 43.50 | 00:00:00 | | 2002-07-22 | 59,100 | 42.35 | 42.35 | 39.30 | 39.95 | 00:00:00 | | 2002-07-23 | 65,600 | 40.70 | 41.40 | 39.35 | 39.55 | 00:00:00 | | 2002-07-24 | 135,200 | 39.40 | 41.30 | 36.00 | 41.30 | 00:00:00 | | 2002-07-25 | 63,200 | 42.00 | 42.00 | 39.50 | 41.00 | 00:00:00 | | 2002-07-26 | 39,400 | 40.20 | 40.70 | 38.40 | 40.60 | 00:00:00 | | 2002-07-29 | 38,700 | 41.10 | 44.30 | 40.80 | 43.80 | 00:00:00 | | 2002-07-30 | 85,500 | 44.10 | 46.80 | 44.10 | 46.40 | 00:00:00 | | 2002-07-31 | 71,300 | 46.90 | 48.70 | 46.90 | 47.05 | 00:00:00 | | 2002-08-01 | 30,000 | 47.20 | 48.05 | 45.10 | 45.40 | 00:00:00 | | 2002-08-02 | 26,200 | 45.10 | 45.60 | 44.20 | 45.00 | 00:00:00 | | 2002-08-05 | 25,200 | 44.95 | 45.00 | 42.80 | 43.00 | 00:00:00 | | 2002-08-06 | 39,000 | 42.50 | 46.50 | 41.70 | 45.50 | 00:00:00 | | 2002-08-07 | 29,100 | 46.00 | 47.30 | 45.40 | 46.20 | 00:00:00 | | 2002-08-08 | 16,000 | 46.00 | 47.40 | 45.20 | 45.90 | 00:00:00 | | 2002-08-09 | 40,800 | 47.10 | 48.20 | 46.30 | 47.70 | 00:00:00 | | 2002-08-12 | 14,500 | 47.00 | 47.50 | 46.85 | 47.10 | 00:00:00 | | 2002-08-13 | 10,600 | 47.20 | 48.00 | 46.80 | 47.80 | 00:00:00 | | 2002-08-14 | 9,000 | 47.00 | 47.30 | 46.50 | 47.00 | 00:00:00 | | 2002-08-15 | 15,300 | 48.20 | 48.27 | 47.80 | 48.00 | 00:00:00 | | 2002-08-16 | 10,800 | 48.10 | 48.30 | 47.10 | 48.00 | 00:00:00 | | 2002-08-19 | 36,000 | 47.10 | 49.90 | 47.10 | 49.40 | 00:00:00 | | 2002-08-20 | 17,700 | 49.65 | 49.70 | 48.00 | 48.60 | 00:00:00 | | 2002-08-21 | 15,800 | 48.30 | 49.90 | 48.30 | 49.50 | 00:00:00 | | 2002-08-22 | 17,300 | 49.30 | 49.90 | 48.65 | 48.90 | 00:00:00 | | 2002-08-23 | 14,000 | 49.05 | 49.90 | 48.10 | 48.40 | 00:00:00 | | 2002-08-26 | 15,700 | 48.00 | 49.20 | 47.50 | 47.70 | 00:00:00 | | 2002-08-27 | 13,400 | 48.50 | 48.71 | 47.80 | 48.50 | 00:00:00 | | 2002-08-28 | 15,100 | 48.00 | 48.10 | 46.00 | 46.00 | 00:00:00 | | 2002-08-29 | 14,900 | 46.50 | 46.70 | 45.20 | 46.70 | 00:00:00 | | 2002-08-30 | 11,100 | 46.50 | 46.80 | 45.40 | 46.70 | 00:00:00 | | 2002-09-02 | 16,300 | 46.00 | 46.00 | 44.85 | 45.20 | 00:00:00 | | 2002-09-03 | 28,000 | 44.80 | 44.80 | 42.20 | 42.75 | 00:00:00 | | 2002-09-04 | 30,700 | 42.00 | 43.80 | 40.63 | 42.70 | 00:00:00 | | 2002-09-05 | 24,000 | 43.60 | 43.70 | 41.50 | 43.00 | 00:00:00 | | 2002-09-06 | 12,500 | 42.80 | 44.30 | 42.80 | 44.20 | 00:00:00 | | 2002-09-09 | 17,100 | 43.90 | 44.40 | 43.00 | 43.50 | 00:00:00 | | 2002-09-10 | 9,100 | 44.10 | 45.70 | 44.00 | 45.10 | 00:00:00 | | 2002-09-11 | 15,600 | 45.50 | 47.20 | 45.30 | 46.60 | 00:00:00 | | 2002-09-12 | 15,100 | 46.20 | 46.20 | 44.60 | 45.50 | 00:00:00 | | 2002-09-13 | 15,000 | 44.60 | 44.60 | 43.00 | 44.00 | 00:00:00 | | 2002-09-16 | 17,500 | 43.00 | 44.75 | 43.00 | 43.70 | 00:00:00 | | 2002-09-17 | 17,600 | 44.80 | 45.60 | 42.25 | 43.00 | 00:00:00 | | 2002-09-18 | 42,800 | 42.20 | 42.60 | 40.80 | 41.40 | 00:00:00 | | 2002-09-19 | 57,600 | 41.40 | 41.75 | 39.75 | 40.50 | 00:00:00 | | 2002-09-20 | 51,500 | 39.50 | 40.90 | 39.30 | 40.50 | 00:00:00 | | 2002-09-23 | 40,600 | 40.30 | 41.60 | 38.00 | 39.20 | 00:00:00 | | 2002-09-24 | 61,000 | 39.00 | 39.00 | 35.60 | 35.60 | 00:00:00 | | 2002-09-25 | 56,900 | 35.60 | 37.90 | 35.05 | 37.00 | 00:00:00 | | 2002-09-26 | 36,500 | 37.60 | 40.00 | 37.25 | 39.80 | 00:00:00 | | 2002-09-27 | 21,900 | 40.00 | 40.50 | 39.40 | 39.50 | 00:00:00 | | 2002-09-30 | 29,100 | 38.50 | 38.50 | 36.10 | 36.80 | 00:00:00 | | 2002-10-01 | 24,100 | 36.80 | 37.40 | 36.20 | 37.10 | 00:00:00 | | 2002-10-02 | 40,600 | 39.00 | 39.70 | 37.90 | 39.00 | 00:00:00 | | 2002-10-03 | 8,500 | 38.50 | 38.50 | 36.80 | 37.00 | 00:00:00 | | 2002-10-04 | 35,400 | 37.10 | 37.50 | 35.30 | 35.80 | 00:00:00 | | 2002-10-07 | 66,400 | 35.10 | 36.80 | 34.40 | 36.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
