Volkswagen ST

VOWG
🏛️ usa →
108.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 291.00 294.00 290.00 290.92 0.0M
2021-12-30 284.00 294.49 284.00 291.33 0.0M
2021-12-29 291.35 299.14 291.35 294.25 0.0M
2021-12-28 300.00 303.07 299.02 299.23 0.0M
2021-12-27 307.00 307.00 297.96 302.80 0.0M
2021-12-23 291.95 302.00 291.95 299.62 0.0M
2021-12-22 287.10 294.07 287.10 293.99 0.0M
2021-12-21 290.67 300.00 290.67 294.00 0.0M
2021-12-20 291.47 299.00 291.47 293.70 0.0M
2021-12-17 310.20 310.20 297.02 297.02 0.0M
2021-12-16 325.15 325.15 314.00 314.00 0.0M
2021-12-15 310.00 316.00 309.52 316.00 0.0M
2021-12-14 308.00 310.56 300.00 309.92 0.0M
2021-12-13 311.01 313.00 310.50 312.00 0.0M
2021-12-10 311.50 311.50 308.08 310.25 0.0M
2021-12-09 305.97 319.00 305.97 311.71 0.0M
2021-12-08 303.84 321.26 303.84 321.26 0.0M
2021-12-07 294.03 300.50 279.16 296.50 0.0M
2021-12-06 282.13 292.54 280.00 285.00 0.0M
2021-12-03 291.75 291.75 280.26 282.13 0.0M
2021-12-02 293.65 295.00 290.90 293.43 0.0M
2021-12-01 292.70 299.68 292.70 294.00 0.0M
2021-11-30 282.03 282.62 276.74 278.50 0.0M
2021-11-29 284.87 294.75 284.87 288.00 0.0M
2021-11-26 298.06 301.50 291.62 291.62 0.0M
2021-11-24 303.49 304.00 300.00 304.00 0.0M
2021-11-23 309.00 315.74 309.00 312.19 0.0M
2021-11-22 302.56 321.08 302.56 312.10 0.0M
2021-11-19 318.73 318.73 312.50 312.58 0.0M
2021-11-18 316.76 324.99 316.76 324.50 0.0M
2021-11-17 311.93 318.50 311.93 317.26 0.0M
2021-11-16 319.60 322.39 316.50 317.20 0.0M
2021-11-15 322.00 325.00 317.25 319.52 0.0M
2021-11-12 327.65 327.88 324.19 326.00 0.0M
2021-11-11 327.00 329.97 327.00 328.58 0.0M
2021-11-10 324.97 334.59 324.97 327.00 0.0M
2021-11-09 331.50 333.99 328.61 331.00 0.0M
2021-11-08 328.45 337.79 327.86 330.75 0.0M
2021-11-05 342.00 346.25 342.00 346.25 0.0M
2021-11-04 340.62 341.50 336.52 340.00 0.0M
2021-11-03 331.60 340.61 331.60 340.61 0.0M
2021-11-02 330.82 336.52 330.82 335.04 0.0M
2021-11-01 328.50 336.50 328.50 333.00 0.0M
2021-10-29 329.03 330.00 322.91 326.50 0.0M
2021-10-28 319.00 333.72 315.00 332.00 0.0M
2021-10-27 335.50 339.00 331.00 334.00 0.0M
2021-10-26 339.50 346.50 339.50 342.00 0.0M
2021-10-25 328.50 332.99 328.50 330.60 0.0M
2021-10-22 320.00 326.29 320.00 323.40 0.0M
2021-10-21 318.00 322.00 318.00 318.24 0.0M
2021-10-20 310.00 317.05 306.32 316.44 0.0M
2021-10-19 313.50 313.50 309.03 309.03 0.0M
2021-10-18 314.00 314.00 309.13 310.88 0.0M
2021-10-15 316.00 321.00 316.00 317.23 0.0M
2021-10-14 315.52 320.16 315.52 318.00 0.0M
2021-10-13 314.75 316.62 310.50 313.00 0.0M
2021-10-12 309.88 309.88 304.59 305.70 0.0M
2021-10-11 309.27 311.93 308.29 309.31 0.0M
2021-10-08 312.25 312.69 310.00 312.00 0.0M
2021-10-07 305.12 315.00 305.12 311.92 0.0M
2021-10-06 301.35 301.35 290.65 297.60 0.0M
2021-10-05 317.50 317.50 299.00 310.10 0.0M
2021-10-04 311.02 316.55 308.39 309.00 0.0M
2021-10-01 310.02 313.04 309.27 313.00 0.0M
2021-09-30 316.50 316.50 310.00 313.00 0.0M
2021-09-29 322.73 322.73 318.73 321.06 0.0M
2021-09-28 322.00 322.00 315.00 316.51 0.0M
2021-09-27 313.84 324.86 313.84 320.00 0.0M
2021-09-24 312.50 314.89 310.00 314.00 0.0M
2021-09-23 311.30 318.93 311.30 317.15 0.0M
2021-09-22 311.00 315.00 308.62 313.50 0.0M
2021-09-21 310.00 317.00 308.50 308.62 0.0M
2021-09-20 308.50 308.50 303.00 307.83 0.0M
2021-09-17 324.50 324.50 315.60 317.50 0.0M
2021-09-16 332.00 332.00 324.10 327.04 0.0M
2021-09-15 326.50 334.25 326.50 331.50 0.0M
2021-09-14 334.00 334.00 329.60 330.56 0.0M
2021-09-13 334.86 335.51 330.06 333.22 0.0M
2021-09-10 338.00 338.00 330.00 330.06 0.0M
2021-09-09 330.50 336.00 328.00 328.00 0.0M
2021-09-08 336.50 336.50 322.50 330.01 0.0M
2021-09-07 335.80 347.10 335.80 341.00 0.0M
2021-09-03 347.32 348.00 340.00 344.25 0.0M
2021-09-02 340.50 350.93 340.50 348.00 0.0M
2021-09-01 339.00 346.00 338.00 344.05 0.0M
2021-08-31 339.33 339.33 330.55 334.50 0.0M
2021-08-30 330.00 338.10 327.98 338.10 0.0M
2021-08-27 330.61 339.65 328.05 330.00 0.0M
2021-08-26 334.35 335.50 330.61 330.61 0.0M
2021-08-25 332.00 335.42 332.00 333.00 0.0M
2021-08-24 333.02 334.68 327.80 332.00 0.0M
2021-08-23 326.24 328.15 321.17 327.50 0.0M
2021-08-20 319.87 328.25 319.87 327.92 0.0M
2021-08-19 334.18 334.18 328.18 329.00 0.0M
2021-08-18 339.17 346.58 338.00 342.05 0.0M
2021-08-17 339.39 350.05 338.88 340.00 0.0M
2021-08-16 352.75 364.35 348.43 351.12 0.0M
2021-08-13 365.00 369.95 360.11 364.90 0.0M
2021-08-12 365.00 367.69 360.85 367.42 0.0M
2021-08-11 350.00 360.00 346.56 355.00 0.0M
2021-08-10 350.70 351.65 344.90 350.00 0.0M
2021-08-09 350.00 354.00 332.85 349.00 0.0M
2021-08-06 339.30 355.15 339.30 351.25 0.0M
2021-08-05 340.03 344.00 335.66 341.27 0.0M
2021-08-04 343.00 345.00 339.73 341.86 0.0M
2021-08-03 331.11 343.00 331.11 343.00 0.0M
2021-08-02 326.50 340.00 326.50 334.61 0.0M
2021-07-30 322.00 335.00 322.00 334.44 0.0M
2021-07-29 335.01 338.92 330.12 336.20 0.0M
2021-07-28 330.80 334.00 322.18 333.50 0.0M
2021-07-27 332.77 332.77 329.00 330.80 0.0M
2021-07-26 320.95 332.77 320.95 332.77 0.0M
2021-07-23 325.70 331.00 325.00 328.05 0.0M
2021-07-22 339.85 339.85 328.50 331.00 0.0M
2021-07-21 329.60 338.82 329.60 338.00 0.0M
2021-07-20 320.10 324.60 319.80 324.00 0.0M
2021-07-19 325.95 325.95 315.20 320.86 0.0M
2021-07-16 334.20 346.40 327.64 328.10 0.0M
2021-07-15 335.00 340.65 332.99 333.75 0.0M
2021-07-14 341.00 341.78 336.99 341.40 0.0M
2021-07-13 345.00 345.00 335.15 337.51 0.0M
2021-07-12 335.00 345.00 335.00 342.00 0.0M
2021-07-09 320.00 335.00 320.00 332.99 0.0M
2021-07-08 315.00 318.65 310.28 315.82 0.0M
2021-07-07 322.30 332.65 321.45 326.50 0.0M
2021-07-06 324.05 335.00 320.10 323.92 0.0M
2021-07-02 332.40 333.44 330.06 333.28 0.0M
2021-07-01 325.65 333.91 325.65 332.00 0.0M
2021-06-30 317.50 335.20 317.50 328.50 0.0M
2021-06-29 330.00 340.00 330.00 337.89 0.0M
2021-06-28 334.21 343.00 328.32 330.00 0.0M
2021-06-25 339.00 342.50 335.00 336.50 0.0M
2021-06-24 339.00 343.62 337.54 340.00 0.0M
2021-06-23 339.49 345.00 339.00 339.30 0.0M
2021-06-22 345.10 345.10 339.90 344.99 0.0M
2021-06-21 340.50 357.00 340.50 352.25 0.0M
2021-06-18 342.50 346.10 338.00 340.00 0.0M
2021-06-17 350.00 352.28 345.92 347.00 0.0M
2021-06-16 353.00 353.05 343.35 348.00 0.0M
2021-06-15 360.00 360.25 355.16 359.59 0.0M
2021-06-14 360.00 365.11 357.84 359.75 0.0M
2021-06-11 356.86 364.88 356.86 360.00 0.0M
2021-06-10 361.10 364.80 357.40 360.37 0.0M
2021-06-09 366.20 374.03 366.00 367.80 0.0M
2021-06-08 386.67 386.67 361.05 367.70 0.0M
2021-06-07 373.94 384.05 373.94 381.25 0.0M
2021-06-04 375.00 377.94 375.00 375.95 0.0M
2021-06-03 378.85 378.85 372.53 374.00 0.0M