|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 66,400 | 35.10 | 36.80 | 34.40 | 36.20 | 00:00:00 | | 2002-10-08 | 27,600 | 36.50 | 36.60 | 34.20 | 35.20 | 00:00:00 | | 2002-10-09 | 96,900 | 34.80 | 34.80 | 31.60 | 32.60 | 00:00:00 | | 2002-10-10 | 48,300 | 32.00 | 34.10 | 32.00 | 34.10 | 00:00:00 | | 2002-10-11 | 58,000 | 34.50 | 37.40 | 34.40 | 37.00 | 00:00:00 | | 2002-10-14 | 34,400 | 37.30 | 37.95 | 36.50 | 37.20 | 00:00:00 | | 2002-10-15 | 23,700 | 37.50 | 39.40 | 37.50 | 39.00 | 00:00:00 | | 2002-10-16 | 39,500 | 39.00 | 40.20 | 38.70 | 38.80 | 00:00:00 | | 2002-10-17 | 27,900 | 39.90 | 41.20 | 39.90 | 40.60 | 00:00:00 | | 2002-10-18 | 37,400 | 42.00 | 42.00 | 40.10 | 41.00 | 00:00:00 | | 2002-10-21 | 20,300 | 41.30 | 42.50 | 40.15 | 42.50 | 00:00:00 | | 2002-10-22 | 27,600 | 42.50 | 42.70 | 40.10 | 40.50 | 00:00:00 | | 2002-10-23 | 45,200 | 40.70 | 41.20 | 36.61 | 37.45 | 00:00:00 | | 2002-10-24 | 55,600 | 38.00 | 39.00 | 35.85 | 36.50 | 00:00:00 | | 2002-10-25 | 29,500 | 35.70 | 37.80 | 35.15 | 37.45 | 00:00:00 | | 2002-10-28 | 26,300 | 38.20 | 38.80 | 37.91 | 38.60 | 00:00:00 | | 2002-10-29 | 47,100 | 38.20 | 38.40 | 36.00 | 36.05 | 00:00:00 | | 2002-10-30 | 46,000 | 35.75 | 37.10 | 35.30 | 36.50 | 00:00:00 | | 2002-10-31 | 39,400 | 36.60 | 39.20 | 36.60 | 38.20 | 00:00:00 | | 2002-11-01 | 8,200 | 37.95 | 38.80 | 37.30 | 38.30 | 00:00:00 | | 2002-11-04 | 36,900 | 39.50 | 40.50 | 39.35 | 40.00 | 00:00:00 | | 2002-11-05 | 28,500 | 39.50 | 40.25 | 38.90 | 39.80 | 00:00:00 | | 2002-11-06 | 16,400 | 40.34 | 40.45 | 38.20 | 38.50 | 00:00:00 | | 2002-11-07 | 35,400 | 39.00 | 39.05 | 36.15 | 36.35 | 00:00:00 | | 2002-11-08 | 44,400 | 36.30 | 36.70 | 35.50 | 36.20 | 00:00:00 | | 2002-11-11 | 13,600 | 36.10 | 36.90 | 35.80 | 36.70 | 00:00:00 | | 2002-11-12 | 26,400 | 36.70 | 37.65 | 36.70 | 37.60 | 00:00:00 | | 2002-11-13 | 15,300 | 37.45 | 37.45 | 36.10 | 37.45 | 00:00:00 | | 2002-11-14 | 20,600 | 37.00 | 38.00 | 36.90 | 37.80 | 00:00:00 | | 2002-11-15 | 17,100 | 38.20 | 38.40 | 37.60 | 37.60 | 00:00:00 | | 2002-11-18 | 28,900 | 37.95 | 38.90 | 37.80 | 38.60 | 00:00:00 | | 2002-11-19 | 11,100 | 38.00 | 38.70 | 37.70 | 38.70 | 00:00:00 | | 2002-11-20 | 16,200 | 39.00 | 39.10 | 37.80 | 38.30 | 00:00:00 | | 2002-11-21 | 22,300 | 38.65 | 39.70 | 38.60 | 39.20 | 00:00:00 | | 2002-11-22 | 26,400 | 39.40 | 40.05 | 39.40 | 39.45 | 00:00:00 | | 2002-11-25 | 26,300 | 39.75 | 40.00 | 39.30 | 39.30 | 00:00:00 | | 2002-11-26 | 20,000 | 39.40 | 39.90 | 38.85 | 38.85 | 00:00:00 | | 2002-11-27 | 21,400 | 38.51 | 40.20 | 38.40 | 40.00 | 00:00:00 | | 2002-11-28 | 22,200 | 40.20 | 40.77 | 39.80 | 40.50 | 00:00:00 | | 2002-11-29 | 30,400 | 40.10 | 41.40 | 40.10 | 41.00 | 00:00:00 | | 2002-12-02 | 27,900 | 41.40 | 42.00 | 41.00 | 41.40 | 00:00:00 | | 2002-12-03 | 18,300 | 41.30 | 41.40 | 40.10 | 40.10 | 00:00:00 | | 2002-12-04 | 32,900 | 39.35 | 41.25 | 39.10 | 41.25 | 00:00:00 | | 2002-12-05 | 26,300 | 41.20 | 42.20 | 39.80 | 40.30 | 00:00:00 | | 2002-12-06 | 16,700 | 40.00 | 40.30 | 38.10 | 39.40 | 00:00:00 | | 2002-12-09 | 17,700 | 39.70 | 39.70 | 38.07 | 38.07 | 00:00:00 | | 2002-12-10 | 18,500 | 38.00 | 39.42 | 38.00 | 39.00 | 00:00:00 | | 2002-12-11 | 14,400 | 39.30 | 39.60 | 38.60 | 39.00 | 00:00:00 | | 2002-12-12 | 13,300 | 39.20 | 39.20 | 38.01 | 38.40 | 00:00:00 | | 2002-12-13 | 13,800 | 38.10 | 38.10 | 37.20 | 37.70 | 00:00:00 | | 2002-12-16 | 15,700 | 37.50 | 38.50 | 37.40 | 38.40 | 00:00:00 | | 2002-12-17 | 14,500 | 38.80 | 39.10 | 38.10 | 38.40 | 00:00:00 | | 2002-12-18 | 41,600 | 38.20 | 38.30 | 35.40 | 36.00 | 00:00:00 | | 2002-12-19 | 69,500 | 35.90 | 36.40 | 34.50 | 35.50 | 00:00:00 | | 2002-12-20 | 35,800 | 35.50 | 36.15 | 35.00 | 35.80 | 00:00:00 | | 2002-12-23 | 18,000 | 36.00 | 36.30 | 34.70 | 34.75 | 00:00:00 | | 2002-12-24 | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 00:00:00 | | 2002-12-25 | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 00:00:00 | | 2002-12-26 | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 00:00:00 | | 2002-12-27 | 18,000 | 34.90 | 35.15 | 34.40 | 34.50 | 00:00:00 | | 2002-12-30 | 21,500 | 33.90 | 34.90 | 33.60 | 34.50 | 00:00:00 | | 2002-12-31 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2003-01-01 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2003-01-02 | 26,800 | 35.00 | 37.65 | 34.70 | 37.40 | 00:00:00 | | 2003-01-03 | 18,100 | 38.30 | 38.68 | 37.70 | 38.00 | 00:00:00 | | 2003-01-06 | 18,100 | 38.50 | 38.50 | 36.70 | 37.90 | 00:00:00 | | 2003-01-07 | 17,100 | 38.30 | 38.30 | 37.00 | 37.19 | 00:00:00 | | 2003-01-08 | 23,600 | 36.80 | 37.10 | 35.10 | 35.50 | 00:00:00 | | 2003-01-09 | 28,600 | 35.70 | 35.80 | 34.40 | 35.60 | 00:00:00 | | 2003-01-10 | 12,900 | 35.80 | 36.85 | 35.40 | 36.20 | 00:00:00 | | 2003-01-13 | 25,700 | 36.80 | 37.55 | 36.36 | 36.90 | 00:00:00 | | 2003-01-14 | 22,300 | 37.00 | 37.45 | 36.57 | 37.25 | 00:00:00 | | 2003-01-15 | 19,000 | 37.60 | 37.60 | 36.10 | 36.20 | 00:00:00 | | 2003-01-16 | 45,200 | 36.10 | 37.95 | 36.10 | 37.70 | 00:00:00 | | 2003-01-17 | 18,400 | 37.40 | 37.85 | 37.10 | 37.25 | 00:00:00 | | 2003-01-20 | 24,800 | 37.35 | 37.70 | 36.90 | 37.25 | 00:00:00 | | 2003-01-21 | 25,300 | 37.37 | 38.10 | 36.80 | 37.20 | 00:00:00 | | 2003-01-22 | 26,200 | 36.80 | 37.25 | 35.35 | 35.90 | 00:00:00 | | 2003-01-23 | 33,000 | 36.40 | 36.45 | 34.60 | 35.05 | 00:00:00 | | 2003-01-24 | 20,200 | 35.10 | 35.60 | 34.59 | 34.59 | 00:00:00 | | 2003-01-27 | 51,400 | 34.20 | 35.00 | 33.10 | 34.20 | 00:00:00 | | 2003-01-28 | 24,200 | 34.50 | 35.60 | 34.35 | 34.55 | 00:00:00 | | 2003-01-29 | 32,500 | 34.50 | 36.75 | 34.10 | 36.75 | 00:00:00 | | 2003-01-30 | 26,000 | 36.70 | 37.80 | 36.60 | 36.70 | 00:00:00 | | 2003-01-31 | 29,200 | 36.40 | 38.40 | 36.05 | 38.20 | 00:00:00 | | 2003-02-03 | 29,600 | 38.80 | 39.75 | 38.55 | 38.70 | 00:00:00 | | 2003-02-04 | 21,500 | 38.25 | 38.25 | 36.30 | 36.80 | 00:00:00 | | 2003-02-05 | 22,500 | 36.40 | 38.00 | 35.70 | 38.00 | 00:00:00 | | 2003-02-06 | 21,900 | 37.30 | 37.90 | 36.40 | 36.70 | 00:00:00 | | 2003-02-07 | 31,500 | 36.80 | 37.40 | 36.00 | 36.00 | 00:00:00 | | 2003-02-10 | 23,300 | 36.05 | 36.40 | 35.20 | 36.30 | 00:00:00 | | 2003-02-11 | 31,400 | 36.70 | 38.10 | 36.70 | 37.40 | 00:00:00 | | 2003-02-12 | 18,700 | 37.20 | 37.20 | 35.40 | 36.30 | 00:00:00 | | 2003-02-13 | 48,700 | 35.44 | 35.44 | 34.20 | 34.30 | 00:00:00 | | 2003-02-14 | 30,100 | 34.50 | 36.00 | 34.50 | 35.40 | 00:00:00 | | 2003-02-17 | 17,900 | 36.00 | 36.10 | 35.25 | 35.75 | 00:00:00 | | 2003-02-18 | 30,000 | 35.50 | 36.65 | 35.50 | 36.30 | 00:00:00 | | 2003-02-19 | 25,100 | 36.35 | 36.40 | 35.50 | 35.60 | 00:00:00 | | 2003-02-20 | 24,700 | 35.85 | 36.70 | 35.65 | 36.00 | 00:00:00 | | 2003-02-21 | 24,600 | 36.00 | 37.60 | 36.00 | 37.40 | 00:00:00 | | 2003-02-24 | 19,500 | 37.40 | 37.55 | 37.10 | 37.15 | 00:00:00 | | 2003-02-25 | 27,300 | 36.50 | 36.95 | 35.70 | 35.90 | 00:00:00 | | 2003-02-26 | 32,900 | 36.50 | 36.55 | 35.20 | 35.40 | 00:00:00 | | 2003-02-27 | 15,400 | 35.60 | 36.70 | 35.15 | 36.50 | 00:00:00 | | 2003-02-28 | 11,100 | 36.50 | 37.15 | 36.10 | 37.15 | 00:00:00 | | 2003-03-03 | 14,900 | 37.55 | 37.70 | 36.60 | 36.80 | 00:00:00 | | 2003-03-04 | 14,200 | 36.90 | 36.90 | 35.20 | 36.00 | 00:00:00 | | 2003-03-05 | 21,500 | 35.60 | 36.00 | 34.60 | 36.00 | 00:00:00 | | 2003-03-06 | 20,900 | 35.60 | 35.70 | 34.15 | 34.20 | 00:00:00 | | 2003-03-07 | 48,300 | 34.00 | 34.00 | 32.35 | 33.50 | 00:00:00 | | 2003-03-10 | 21,800 | 33.50 | 33.50 | 32.55 | 32.60 | 00:00:00 | | 2003-03-11 | 94,300 | 32.60 | 32.80 | 29.00 | 30.00 | 00:00:00 | | 2003-03-12 | 61,700 | 30.10 | 30.55 | 28.45 | 28.70 | 00:00:00 | | 2003-03-13 | 58,400 | 29.00 | 29.90 | 28.20 | 29.90 | 00:00:00 | | 2003-03-14 | 54,000 | 30.20 | 30.90 | 29.55 | 29.60 | 00:00:00 | | 2003-03-17 | 36,100 | 29.50 | 31.75 | 28.70 | 31.60 | 00:00:00 | | 2003-03-18 | 67,400 | 32.00 | 33.40 | 31.60 | 31.60 | 00:00:00 | | 2003-03-19 | 55,600 | 32.40 | 33.70 | 30.60 | 32.20 | 00:00:00 | | 2003-03-20 | 27,700 | 32.30 | 32.85 | 31.50 | 31.85 | 00:00:00 | | 2003-03-21 | 45,400 | 32.25 | 33.70 | 32.20 | 33.70 | 00:00:00 | | 2003-03-24 | 25,900 | 32.90 | 33.05 | 31.70 | 32.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
