Volkswagen ST

VOWG
🏛️ usa →
110.00
Last Update: 2025-09-26
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
2022-12-30 156.75 160.25 156.50 157.59 0.0M
2022-12-29 157.50 158.00 156.00 156.70 0.0M
2022-12-28 154.50 155.49 153.00 153.38 0.0M
2022-12-27 152.75 162.50 152.75 155.52 0.0M
2022-12-23 163.25 163.25 153.35 157.07 0.0M
2022-12-22 152.25 162.25 150.00 155.18 0.0M
2022-12-21 156.36 166.50 156.36 160.11 0.0M
2022-12-20 158.10 165.16 158.10 161.95 0.0M
2022-12-19 168.25 169.50 165.16 165.16 0.0M
2022-12-16 184.00 184.00 179.97 180.95 0.0M
2022-12-15 181.28 185.25 181.15 181.15 0.0M
2022-12-14 191.75 191.75 180.00 186.22 0.0M
2022-12-13 186.00 186.44 183.21 185.45 0.0M
2022-12-12 185.00 186.25 182.15 182.85 0.0M
2022-12-09 187.09 187.33 186.73 186.73 0.0M
2022-12-08 185.00 193.50 181.75 187.09 0.0M
2022-12-07 186.00 192.64 186.00 189.77 0.0M
2022-12-06 194.55 194.55 191.00 191.64 0.0M
2022-12-05 195.00 196.75 193.99 193.99 0.0M
2022-12-02 196.00 196.00 192.75 194.39 0.0M
2022-12-01 191.00 195.72 191.00 195.00 0.0M
2022-11-30 193.25 193.25 187.99 193.25 0.0M
2022-11-29 184.25 188.69 184.25 188.00 0.0M
2022-11-28 189.25 189.25 185.99 185.99 0.0M
2022-11-25 187.25 190.32 187.25 190.32 0.0M
2022-11-23 183.25 187.58 183.25 187.31 0.0M
2022-11-22 187.99 189.56 187.65 189.06 0.0M
2022-11-21 191.75 191.75 187.03 188.75 0.0M
2022-11-18 190.00 196.50 190.00 194.58 0.0M
2022-11-17 183.75 191.32 183.75 191.32 0.0M
2022-11-16 185.61 191.78 185.61 191.78 0.0M
2022-11-15 202.25 202.25 191.54 195.63 0.0M
2022-11-14 199.00 199.74 196.63 197.61 0.0M
2022-11-11 186.56 199.00 186.56 198.50 0.0M
2022-11-10 176.69 190.80 176.69 187.50 0.0M
2022-11-09 174.45 182.00 174.45 178.01 0.0M
2022-11-08 180.00 183.07 180.00 180.91 0.0M
2022-11-07 176.50 182.43 176.50 182.04 0.0M
2022-11-04 170.50 174.95 168.25 171.70 0.0M
2022-11-03 163.00 165.75 161.99 164.50 0.0M
2022-11-02 173.17 173.17 165.85 170.00 0.0M
2022-11-01 169.85 173.75 166.05 172.75 0.0M
2022-10-31 174.25 174.25 163.90 170.55 0.0M
2022-10-28 171.25 174.45 165.00 166.00 0.0M
2022-10-27 169.92 171.57 167.00 171.57 0.0M
2022-10-26 176.00 176.00 167.56 171.50 0.0M
2022-10-25 161.75 170.43 161.75 170.43 0.0M
2022-10-24 168.90 168.90 162.90 168.73 0.0M
2022-10-21 170.50 170.50 158.95 168.84 0.0M
2022-10-20 161.55 174.25 161.55 165.04 0.0M
2022-10-19 167.00 167.75 160.90 161.40 0.0M
2022-10-18 164.26 175.50 164.26 167.75 0.0M
2022-10-17 161.30 167.00 159.51 164.65 0.0M
2022-10-14 165.30 165.30 154.55 158.35 0.0M
2022-10-13 154.35 161.16 152.29 153.25 0.0M
2022-10-12 161.90 161.90 153.25 155.84 0.0M
2022-10-11 158.14 165.55 156.01 156.20 0.0M
2022-10-10 162.50 166.47 158.24 160.71 0.0M
2022-10-07 169.00 174.15 164.01 164.75 0.0M
2022-10-06 167.90 177.09 167.90 169.00 0.0M
2022-10-05 172.90 172.90 162.70 169.21 0.0M
2022-10-04 172.76 176.20 167.53 170.62 0.0M
2022-10-03 159.30 168.23 159.30 164.72 0.0M
2022-09-30 166.01 172.13 160.51 165.22 0.0M
2022-09-29 177.90 177.90 169.00 170.60 0.0M
2022-09-28 178.56 192.62 178.56 191.60 0.0M
2022-09-27 185.00 185.68 179.00 180.84 0.0M
2022-09-26 181.26 187.02 181.26 184.13 0.0M
2022-09-23 193.00 193.00 184.00 185.60 0.0M
2022-09-22 192.25 203.70 190.11 196.90 0.0M
2022-09-21 194.46 209.90 194.46 198.14 0.0M
2022-09-20 207.00 209.00 201.97 205.00 0.0M
2022-09-19 196.00 207.00 195.20 207.00 0.0M
2022-09-16 193.00 197.29 190.00 195.85 0.0M
2022-09-15 194.50 204.25 194.50 197.00 0.0M
2022-09-14 199.60 202.85 194.50 196.85 0.0M
2022-09-13 202.10 202.44 195.00 199.00 0.0M
2022-09-12 185.75 202.64 185.75 201.00 0.0M
2022-09-09 186.09 186.78 184.00 186.43 0.0M
2022-09-08 190.65 190.65 184.00 188.75 0.0M
2022-09-07 194.30 194.30 184.30 194.06 0.0M
2022-09-06 189.76 194.28 189.21 192.99 0.0M
2022-09-02 184.20 192.21 183.45 183.45 0.0M
2022-09-01 186.00 186.00 179.50 179.93 0.0M
2022-08-31 186.97 192.00 185.19 186.87 0.0M
2022-08-30 201.25 201.25 190.21 191.40 0.0M
2022-08-29 194.00 194.00 184.94 186.91 0.0M
2022-08-26 197.50 197.50 183.07 183.07 0.0M
2022-08-25 184.23 185.38 184.23 185.38 0.0M
2022-08-24 185.00 185.00 181.00 182.54 0.0M
2022-08-23 180.45 186.85 180.45 184.78 0.0M
2022-08-22 183.50 183.50 179.63 180.05 0.0M
2022-08-19 198.25 198.25 194.00 194.15 0.0M
2022-08-18 196.45 200.00 196.45 199.43 0.0M
2022-08-17 203.50 203.50 198.26 200.70 0.0M
2022-08-16 201.00 205.25 200.09 205.25 0.0M
2022-08-15 202.50 202.50 196.00 202.28 0.0M
2022-08-12 200.17 204.00 200.17 204.00 0.0M
2022-08-11 209.50 209.50 203.83 203.96 0.0M
2022-08-10 195.45 204.90 195.45 203.41 0.0M
2022-08-09 202.80 202.80 193.15 193.15 0.0M
2022-08-08 197.89 198.00 196.24 196.30 0.0M
2022-08-05 197.50 197.91 196.75 197.12 0.0M
2022-08-04 200.00 201.00 199.00 199.61 0.0M
2022-08-03 198.50 201.68 197.00 201.11 0.0M
2022-08-02 200.05 202.00 195.50 197.00 0.0M
2022-08-01 195.25 202.00 195.25 200.41 0.0M
2022-07-29 194.00 197.77 194.00 197.77 0.0M
2022-07-28 187.00 192.09 185.79 188.16 0.0M
2022-07-27 185.00 186.12 180.01 186.12 0.0M
2022-07-26 176.25 187.22 176.25 184.98 0.0M
2022-07-25 191.00 191.00 186.18 186.75 0.0M
2022-07-22 191.33 197.00 191.00 191.00 0.0M
2022-07-21 185.67 199.00 185.67 194.00 0.0M
2022-07-20 188.25 198.67 188.25 197.45 0.0M
2022-07-19 194.00 197.73 194.00 196.98 0.0M
2022-07-18 190.00 194.89 186.50 188.42 0.0M
2022-07-15 183.25 186.76 182.75 184.27 0.0M
2022-07-14 179.25 179.86 175.00 179.74 0.0M
2022-07-13 182.00 184.07 180.00 182.74 0.0M
2022-07-12 184.75 185.89 182.65 185.46 0.0M
2022-07-11 194.25 194.25 184.13 184.13 0.0M
2022-07-08 188.00 192.89 188.00 191.50 0.0M
2022-07-07 176.40 182.91 176.40 182.91 0.0M
2022-07-06 165.90 174.05 165.90 173.13 0.0M
2022-07-05 173.00 173.00 168.06 172.68 0.0M
2022-07-01 184.50 184.50 178.12 182.71 0.0M
2022-06-30 183.75 183.75 177.26 182.08 0.0M
2022-06-29 196.00 196.00 191.00 191.50 0.0M
2022-06-28 200.90 203.31 194.20 194.21 0.0M
2022-06-27 191.40 200.90 191.40 193.90 0.0M
2022-06-24 190.05 192.76 189.95 192.76 0.0M
2022-06-23 192.00 192.90 186.50 187.87 0.0M
2022-06-22 195.75 195.82 190.98 193.21 0.0M
2022-06-21 193.00 197.33 193.00 195.76 0.0M
2022-06-17 193.00 193.00 188.77 190.98 0.0M
2022-06-16 195.00 195.00 191.26 192.46 0.0M
2022-06-15 195.31 200.85 195.31 198.44 0.0M
2022-06-14 196.90 201.49 196.90 198.00 0.0M
2022-06-13 210.00 210.00 199.43 201.45 0.0M
2022-06-10 215.00 216.83 213.72 215.64 0.0M
2022-06-09 221.84 225.32 220.00 220.00 0.0M
2022-06-08 226.00 228.18 222.85 225.01 0.0M
2022-06-07 222.55 225.74 221.00 223.03 0.0M
2022-06-06 229.00 229.00 225.50 225.50 0.0M
2022-06-03 236.50 236.50 224.84 224.84 0.0M
2022-06-02 220.50 233.87 220.50 233.87 0.0M
2022-06-01 226.00 230.57 226.00 229.50 0.0M
2022-05-31 223.00 225.00 222.04 223.20 0.0M
2022-05-27 207.50 212.50 207.50 211.67 0.0M
2022-05-26 201.40 208.99 201.40 208.66 0.0M
2022-05-25 197.00 199.61 196.11 199.61 0.0M
2022-05-24 201.27 201.27 196.36 196.74 0.0M
2022-05-23 204.25 204.25 199.75 202.62 0.0M
2022-05-20 200.00 200.00 193.11 194.33 0.0M
2022-05-19 188.75 201.00 188.75 199.23 0.0M
2022-05-18 204.04 204.04 195.77 202.50 0.0M
2022-05-17 195.50 203.75 195.50 203.75 0.0M
2022-05-16 201.50 201.56 197.11 200.00 0.0M
2022-05-13 198.50 202.30 196.20 201.99 0.0M
2022-05-12 203.03 207.80 202.50 204.00 0.0M
2022-05-11 202.00 209.72 202.00 203.00 0.0M
2022-05-10 204.00 206.35 200.02 201.53 0.0M
2022-05-09 203.50 205.00 201.00 202.54 0.0M
2022-05-06 213.42 217.49 209.89 211.51 0.0M
2022-05-05 223.00 223.00 207.59 209.27 0.0M
2022-05-04 215.00 224.00 215.00 222.95 0.0M
2022-05-03 216.09 223.00 215.21 215.26 0.0M
2022-05-02 210.00 219.00 210.00 216.20 0.0M
2022-04-29 221.50 221.50 216.61 218.92 0.0M
2022-04-28 220.50 223.46 219.36 221.50 0.0M
2022-04-27 217.00 219.50 214.81 216.05 0.0M
2022-04-26 228.50 228.50 215.00 219.66 0.0M
2022-04-25 225.00 230.00 223.72 229.43 0.0M
2022-04-22 235.00 235.00 230.52 231.80 0.0M
2022-04-21 242.00 243.49 236.60 239.00 0.0M
2022-04-20 233.00 238.50 231.81 234.49 0.0M
2022-04-19 224.55 234.13 224.55 231.00 0.0M
2022-04-18 230.00 230.00 221.00 221.00 0.0M
2022-04-14 230.00 230.00 223.15 224.53 0.0M
2022-04-13 223.00 229.07 223.00 228.75 0.0M
2022-04-12 225.00 228.95 224.04 224.38 0.0M
2022-04-11 232.63 234.27 231.16 231.50 0.0M
2022-04-08 227.00 235.72 227.00 235.00 0.0M
2022-04-07 239.50 239.50 229.86 233.97 0.0M
2022-04-06 237.50 237.96 228.90 233.00 0.0M
2022-04-05 242.05 251.05 241.04 245.32 0.0M
2022-04-04 253.00 257.20 247.32 251.04 0.0M
2022-04-01 248.80 259.91 248.80 252.72 0.0M
2022-03-31 259.00 259.00 245.28 249.00 0.0M
2022-03-30 262.75 267.11 258.53 259.00 0.0M
2022-03-29 270.50 270.50 253.50 266.41 0.0M
2022-03-28 238.02 250.00 238.02 246.00 0.0M
2022-03-25 249.00 249.00 236.33 246.87 0.0M
2022-03-24 249.50 249.50 241.34 244.02 0.0M
2022-03-23 245.20 247.90 237.10 241.31 0.0M
2022-03-22 243.35 253.32 243.35 248.00 0.0M
2022-03-21 253.50 253.50 243.00 245.20 0.0M
2022-03-18 240.00 248.67 230.30 248.67 0.0M
2022-03-17 250.50 250.50 236.95 238.45 0.0M
2022-03-16 235.90 247.50 234.45 247.50 0.0M
2022-03-15 231.00 238.00 225.00 236.00 0.0M
2022-03-14 232.41 233.97 224.00 230.01 0.0M
2022-03-11 234.00 234.00 220.00 220.00 0.0M
2022-03-10 229.50 229.50 220.00 222.00 0.0M
2022-03-09 227.50 241.00 226.50 236.93 0.0M
2022-03-08 215.09 217.00 205.75 210.01 0.0M
2022-03-07 203.00 215.50 198.00 199.99 0.0M
2022-03-04 226.50 226.50 210.28 212.41 0.0M
2022-03-03 249.00 249.00 233.95 237.00 0.0M
2022-03-02 244.06 246.47 240.00 244.00 0.0M
2022-03-01 250.08 260.00 240.00 241.01 0.0M
2022-02-28 267.06 272.00 257.71 258.80 0.0M
2022-02-25 269.08 273.67 265.31 272.56 0.0M
2022-02-24 257.00 261.50 251.29 260.75 0.0M
2022-02-23 277.50 288.80 270.30 270.30 0.0M
2022-02-22 283.90 295.00 277.72 282.36 0.0M
2022-02-18 280.85 280.85 273.34 274.63 0.0M
2022-02-17 277.00 289.43 277.00 282.00 0.0M
2022-02-16 294.00 294.00 279.53 290.00 0.0M
2022-02-15 281.80 290.77 281.80 290.40 0.0M
2022-02-14 275.00 277.78 269.05 271.89 0.0M
2022-02-11 295.77 295.77 284.00 284.88 0.0M
2022-02-10 293.27 295.77 290.00 295.77 0.0M
2022-02-09 289.20 300.90 284.11 284.50 0.0M
2022-02-08 284.00 285.77 275.00 277.00 0.0M
2022-02-07 291.65 291.65 278.68 278.68 0.0M
2022-02-04 274.50 286.00 274.50 284.96 0.0M
2022-02-03 285.00 292.50 285.00 292.49 0.0M
2022-02-02 288.00 298.00 288.00 298.00 0.0M
2022-02-01 288.48 295.77 288.48 292.00 0.0M
2022-01-31 284.09 285.21 279.00 282.00 0.0M
2022-01-28 284.05 284.05 278.08 280.99 0.0M
2022-01-27 286.38 292.00 284.00 284.25 0.0M
2022-01-26 290.05 295.99 280.00 284.80 0.0M
2022-01-25 275.00 281.20 271.00 278.00 0.0M
2022-01-24 278.00 281.79 272.00 281.79 0.0M
2022-01-21 296.00 296.00 289.50 290.75 0.0M
2022-01-20 300.20 304.99 300.00 300.00 0.0M
2022-01-19 301.52 309.00 300.00 300.18 0.0M
2022-01-18 310.00 310.97 300.00 301.31 0.0M
2022-01-14 305.85 317.37 305.85 314.23 0.0M
2022-01-13 312.50 320.00 312.50 312.58 0.0M
2022-01-12 316.40 318.15 311.25 314.47 0.0M
2022-01-11 317.50 317.50 308.26 313.25 0.0M
2022-01-10 300.00 320.00 300.00 311.98 0.0M
2022-01-07 301.90 315.00 301.90 309.57 0.0M
2022-01-06 303.05 311.00 303.05 310.00 0.0M
2022-01-05 315.00 317.00 308.50 311.00 0.0M
2022-01-04 311.95 314.17 305.00 313.90 0.0M
2022-01-03 291.10 304.92 291.10 301.63 0.0M