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
2023-12-29 129.16 131.50 128.61 128.61 0.0M
2023-12-28 130.00 131.19 129.04 129.54 0.0M
2023-12-27 130.86 132.77 130.50 131.30 0.0M
2023-12-26 131.12 132.57 130.52 130.77 0.0M
2023-12-22 131.65 132.85 130.52 131.12 0.0M
2023-12-21 128.27 133.16 128.27 131.50 0.0M
2023-12-20 137.00 137.00 131.58 132.25 0.0M
2023-12-19 130.75 136.18 130.75 134.98 0.0M
2023-12-18 132.50 134.76 132.50 133.99 0.0M
2023-12-15 134.50 136.32 133.86 134.76 0.0M
2023-12-14 136.25 137.66 135.50 135.50 0.0M
2023-12-13 132.75 135.50 132.10 134.59 0.0M
2023-12-12 132.75 133.48 132.75 133.48 0.0M
2023-12-11 132.25 135.00 131.60 133.61 0.0M
2023-12-08 132.25 134.75 132.25 134.02 0.0M
2023-12-07 132.87 134.05 131.50 133.90 0.0M
2023-12-06 133.00 135.85 133.00 135.25 0.0M
2023-12-05 127.00 130.75 127.00 129.54 0.0M
2023-12-04 129.10 129.19 127.56 128.80 0.0M
2023-12-01 124.50 131.07 124.50 129.07 0.0M
2023-11-30 126.75 130.91 126.75 130.91 0.0M
2023-11-29 131.87 134.50 130.57 131.73 0.0M
2023-11-28 128.17 130.73 128.17 129.22 0.0M
2023-11-27 127.25 131.67 126.25 131.67 0.0M
2023-11-24 134.00 134.00 125.75 127.50 0.0M
2023-11-22 124.50 130.00 124.25 127.89 0.0M
2023-11-21 125.35 132.50 125.35 127.93 0.0M
2023-11-20 127.00 133.13 127.00 132.62 0.0M
2023-11-17 136.25 136.25 130.04 130.04 0.0M
2023-11-16 133.96 133.96 128.85 130.68 0.0M
2023-11-15 132.00 134.40 131.25 134.40 0.0M
2023-11-14 128.55 131.49 125.25 129.77 0.0M
2023-11-13 123.00 125.79 123.00 124.82 0.0M
2023-11-10 118.50 125.25 118.50 123.12 0.0M
2023-11-09 124.67 128.50 122.93 125.56 0.0M
2023-11-08 120.75 126.07 120.75 125.85 0.0M
2023-11-07 124.00 124.25 123.00 123.11 0.0M
2023-11-06 122.00 127.17 122.00 123.35 0.0M
2023-11-03 123.10 125.23 123.10 124.50 0.0M
2023-11-02 117.00 124.25 117.00 123.65 0.0M
2023-11-01 112.78 118.08 112.50 118.08 0.0M
2023-10-31 111.50 115.65 111.00 111.00 0.0M
2023-10-30 115.00 115.00 112.53 112.78 0.0M
2023-10-27 113.63 115.13 110.32 115.13 0.0M
2023-10-26 116.00 116.00 111.93 111.93 0.0M
2023-10-25 120.25 120.25 116.17 116.67 0.0M
2023-10-24 119.43 123.00 116.84 119.82 0.0M
2023-10-23 120.00 122.44 119.72 121.11 0.0M
2023-10-20 121.50 124.50 120.15 121.01 0.0M
2023-10-19 126.75 126.75 124.50 124.65 0.0M
2023-10-18 127.50 128.00 127.47 127.47 0.0M
2023-10-17 126.50 129.52 126.50 129.52 0.0M
2023-10-16 129.00 130.11 127.50 130.00 0.0M
2023-10-13 128.98 128.98 127.25 127.46 0.0M
2023-10-12 130.25 131.75 129.79 129.79 0.0M
2023-10-11 132.50 133.22 131.25 131.25 0.0M
2023-10-10 130.00 130.45 129.15 129.15 0.0M
2023-10-09 127.15 127.15 125.75 126.78 0.0M
2023-10-06 128.25 128.25 127.25 127.25 0.0M
2023-10-05 128.00 128.00 125.00 125.95 0.0M
2023-10-04 126.37 128.38 126.37 128.00 0.0M
2023-10-03 128.00 128.35 126.37 127.02 0.0M
2023-10-02 129.50 131.25 129.29 130.01 0.0M
2023-09-29 131.75 133.00 131.35 132.18 0.0M
2023-09-28 129.59 130.92 129.06 130.92 0.0M
2023-09-27 133.00 133.00 128.83 128.83 0.0M
2023-09-26 133.75 134.50 133.00 133.59 0.0M
2023-09-25 142.25 142.25 136.88 138.45 0.0M
2023-09-22 136.25 141.75 136.25 141.22 0.0M
2023-09-21 140.00 140.00 136.40 138.23 0.0M
2023-09-20 137.16 140.80 134.81 140.00 0.0M
2023-09-19 134.45 135.03 133.06 135.03 0.0M
2023-09-18 135.75 135.75 130.84 131.91 0.0M
2023-09-15 130.26 132.77 130.25 132.48 0.0M
2023-09-14 132.77 135.80 132.61 135.80 0.0M
2023-09-13 130.25 135.97 130.25 135.97 0.0M
2023-09-12 131.48 135.00 131.48 135.00 0.0M
2023-09-11 127.25 135.00 127.25 131.49 0.0M
2023-09-08 126.37 131.45 126.37 130.09 0.0M
2023-09-07 134.00 134.00 125.82 127.80 0.0M
2023-09-06 133.00 136.25 130.16 132.10 0.0M
2023-09-05 130.75 135.39 130.75 133.53 0.0M
2023-09-01 135.00 141.50 135.00 135.51 0.0M
2023-08-31 138.25 145.25 138.25 144.47 0.0M
2023-08-30 140.50 146.52 140.50 146.27 0.0M
2023-08-29 137.25 146.52 137.25 146.52 0.0M
2023-08-28 146.50 146.50 137.75 142.00 0.0M
2023-08-25 148.00 148.00 141.28 141.53 0.0M
2023-08-24 145.74 148.34 143.62 143.62 0.0M
2023-08-23 148.50 148.75 142.42 147.94 0.0M
2023-08-22 147.00 147.48 145.91 146.78 0.0M
2023-08-21 150.75 150.75 143.81 146.63 0.0M
2023-08-18 145.00 146.34 144.13 146.34 0.0M
2023-08-17 145.85 146.45 145.00 146.00 0.0M
2023-08-16 146.33 149.75 145.85 145.85 0.0M
2023-08-15 150.00 150.00 147.55 147.95 0.0M
2023-08-14 150.15 150.15 148.88 148.99 0.0M
2023-08-11 151.00 153.61 150.40 150.40 0.0M
2023-08-10 150.89 154.17 149.69 151.75 0.0M
2023-08-09 155.71 155.71 150.92 151.60 0.0M
2023-08-08 145.50 152.98 145.50 150.20 0.0M
2023-08-07 150.25 155.04 150.25 155.04 0.0M
2023-08-04 151.25 157.20 151.25 154.74 0.0M
2023-08-03 156.55 156.55 155.12 155.65 0.0M
2023-08-02 152.85 159.45 152.85 157.01 0.0M
2023-08-01 155.75 160.44 155.75 159.71 0.0M
2023-07-31 160.88 161.56 156.34 160.39 0.0M
2023-07-28 166.75 166.75 160.93 161.18 0.0M
2023-07-27 163.31 170.00 160.86 164.50 0.0M
2023-07-26 169.00 169.00 163.05 168.06 0.0M
2023-07-25 161.50 169.38 161.50 169.38 0.0M
2023-07-24 166.28 167.74 165.20 166.46 0.0M
2023-07-21 162.26 172.50 162.26 166.46 0.0M
2023-07-20 168.26 168.84 165.90 166.71 0.0M
2023-07-19 168.22 174.75 165.13 168.50 0.0M
2023-07-18 164.30 173.29 164.30 171.06 0.0M
2023-07-17 164.00 169.28 164.00 168.06 0.0M
2023-07-14 171.00 174.00 168.48 168.75 0.0M
2023-07-13 173.00 174.00 172.97 174.00 0.0M
2023-07-12 170.00 172.76 165.95 172.76 0.0M
2023-07-11 168.00 168.95 168.00 168.95 0.0M
2023-07-10 173.00 173.00 162.60 167.59 0.0M
2023-07-07 165.00 169.00 165.00 169.00 0.0M
2023-07-06 160.35 165.70 160.35 165.70 0.0M
2023-07-05 170.00 170.00 166.70 169.43 0.0M
2023-07-03 163.50 173.50 163.50 173.50 0.0M
2023-06-30 163.10 168.62 163.10 168.62 0.0M
2023-06-29 160.15 166.00 160.15 164.46 0.0M
2023-06-28 160.50 166.95 160.50 164.01 0.0M
2023-06-27 157.90 168.72 157.90 164.25 0.0M
2023-06-26 159.20 171.15 159.20 164.09 0.0M
2023-06-23 163.00 166.75 163.00 166.50 0.0M
2023-06-22 161.15 170.00 161.15 166.57 0.0M
2023-06-21 175.00 175.00 169.33 170.27 0.0M
2023-06-20 166.55 171.49 166.55 169.37 0.0M
2023-06-16 175.00 175.00 173.85 174.75 0.0M
2023-06-15 172.50 175.00 172.50 175.00 0.0M
2023-06-14 171.19 175.00 170.11 173.97 0.0M
2023-06-13 170.50 172.32 166.50 171.19 0.0M
2023-06-12 170.15 172.24 168.80 169.08 0.0M
2023-06-09 167.50 168.11 166.96 168.00 0.0M
2023-06-08 160.21 167.43 160.21 167.43 0.0M
2023-06-07 157.92 163.68 157.92 162.91 0.0M
2023-06-06 158.25 162.30 158.25 162.06 0.0M
2023-06-05 155.95 167.57 155.95 159.25 0.0M
2023-06-02 165.85 165.85 155.75 159.64 0.0M
2023-06-01 151.94 154.10 151.94 153.20 0.0M
2023-05-31 155.75 159.50 148.00 150.40 0.0M
2023-05-30 156.50 158.00 156.50 156.63 0.0M
2023-05-26 157.47 159.00 157.47 159.00 0.0M
2023-05-25 159.25 159.25 156.00 156.50 0.0M
2023-05-24 162.25 162.25 158.23 159.30 0.0M
2023-05-23 159.50 162.78 159.50 162.78 0.0M
2023-05-22 163.00 164.26 163.00 164.03 0.0M
2023-05-19 160.70 164.25 160.70 161.75 0.0M
2023-05-18 156.00 161.00 156.00 159.75 0.0M
2023-05-17 157.50 158.68 156.75 158.68 0.0M
2023-05-16 160.00 160.00 155.55 157.59 0.0M
2023-05-15 160.00 161.00 158.00 159.51 0.0M
2023-05-12 159.50 162.00 159.50 160.74 0.0M
2023-05-11 161.25 164.75 161.25 162.66 0.0M
2023-05-10 169.50 171.56 168.97 169.15 0.0M
2023-05-09 169.00 170.50 167.50 170.00 0.0M
2023-05-08 169.25 171.75 169.25 170.00 0.0M
2023-05-05 167.00 169.45 166.75 169.45 0.0M
2023-05-04 165.25 165.88 165.25 165.26 0.0M
2023-05-03 165.00 167.58 165.00 166.19 0.0M
2023-05-02 163.75 174.00 163.75 166.53 0.0M
2023-05-01 162.45 172.50 162.45 171.35 0.0M
2023-04-28 166.00 168.00 166.00 168.00 0.0M
2023-04-27 164.43 164.53 163.72 164.53 0.0M
2023-04-26 163.51 164.67 162.65 163.97 0.0M
2023-04-25 166.25 166.25 162.00 165.02 0.0M
2023-04-24 168.25 168.25 166.50 167.38 0.0M
2023-04-21 163.25 166.24 163.25 166.24 0.0M
2023-04-20 160.26 170.25 160.26 166.97 0.0M
2023-04-19 162.45 169.71 162.45 167.36 0.0M
2023-04-18 169.60 174.75 165.00 169.07 0.0M
2023-04-17 165.89 172.50 165.89 170.07 0.0M
2023-04-14 171.75 175.13 171.29 171.29 0.0M
2023-04-13 169.25 173.00 168.76 171.44 0.0M
2023-04-12 168.75 171.28 168.75 169.00 0.0M
2023-04-11 164.30 171.75 164.30 171.25 0.0M
2023-04-10 158.40 167.93 158.40 166.51 0.0M
2023-04-06 163.25 167.95 163.25 167.66 0.0M
2023-04-05 169.00 171.25 168.49 168.96 0.0M
2023-04-04 172.00 174.00 171.16 171.16 0.0M
2023-04-03 171.50 173.85 171.50 171.50 0.0M
2023-03-31 172.50 172.50 171.18 171.18 0.0M
2023-03-30 171.00 172.76 171.00 172.40 0.0M
2023-03-29 164.00 168.50 164.00 167.48 0.0M
2023-03-28 163.12 165.52 163.12 163.58 0.0M
2023-03-27 161.00 164.42 161.00 163.94 0.0M
2023-03-24 157.00 163.75 157.00 161.25 0.0M
2023-03-23 169.22 169.61 165.70 165.70 0.0M
2023-03-22 172.50 172.50 168.49 168.97 0.0M
2023-03-21 167.51 170.75 167.51 168.09 0.0M
2023-03-20 165.50 166.75 163.25 164.79 0.0M
2023-03-17 166.25 166.25 162.25 163.77 0.0M
2023-03-16 165.00 171.75 165.00 170.31 0.0M
2023-03-15 171.75 174.42 169.77 173.66 0.0M
2023-03-14 183.15 183.15 179.00 179.00 0.0M
2023-03-13 183.50 183.52 175.75 183.52 0.0M
2023-03-10 185.04 186.99 183.25 183.54 0.0M
2023-03-09 189.00 189.28 186.00 187.16 0.0M
2023-03-08 192.00 192.00 188.62 188.66 0.0M
2023-03-07 196.25 196.25 188.00 189.00 0.0M
2023-03-06 194.75 194.75 190.37 191.28 0.0M
2023-03-03 184.75 193.50 184.75 193.12 0.0M
2023-03-02 176.00 176.00 174.75 175.75 0.0M
2023-03-01 179.50 179.94 177.26 177.64 0.0M
2023-02-28 176.25 181.10 176.25 178.50 0.0M
2023-02-27 173.75 175.25 173.75 175.25 0.0M
2023-02-24 178.00 178.00 171.00 171.50 0.0M
2023-02-23 182.50 182.50 178.20 179.11 0.0M
2023-02-22 175.00 177.12 175.00 175.85 0.0M
2023-02-21 175.01 177.75 175.01 176.27 0.0M
2023-02-17 180.25 180.25 177.79 179.25 0.0M
2023-02-16 177.25 180.58 177.25 180.52 0.0M
2023-02-15 176.75 178.83 176.75 178.83 0.0M
2023-02-14 180.00 181.00 175.75 180.99 0.0M
2023-02-13 174.25 175.92 174.25 175.56 0.0M
2023-02-10 176.00 176.00 175.00 175.00 0.0M
2023-02-09 181.25 181.25 177.06 179.75 0.0M
2023-02-08 175.00 178.29 175.00 176.50 0.0M
2023-02-07 177.34 178.60 177.34 178.00 0.0M
2023-02-06 174.55 180.00 174.55 177.34 0.0M
2023-02-03 179.75 184.75 179.75 180.25 0.0M
2023-02-02 177.51 185.00 177.51 183.40 0.0M
2023-02-01 177.50 179.43 175.71 179.00 0.0M
2023-01-31 171.00 175.10 171.00 175.10 0.0M
2023-01-30 175.25 175.25 172.27 173.00 0.0M
2023-01-27 173.75 176.17 172.77 174.30 0.0M
2023-01-26 173.50 177.50 173.03 173.94 0.0M
2023-01-25 175.25 175.25 170.00 173.53 0.0M
2023-01-24 173.75 175.75 171.50 175.15 0.0M
2023-01-23 175.25 175.25 171.25 174.66 0.0M
2023-01-20 171.75 173.61 168.00 172.20 0.0M
2023-01-19 169.25 173.00 169.25 170.81 0.0M
2023-01-18 177.40 177.50 173.34 173.70 0.0M
2023-01-17 177.25 177.96 173.25 177.46 0.0M
2023-01-13 175.25 175.47 172.88 175.47 0.0M
2023-01-12 179.75 179.81 176.48 179.05 0.0M
2023-01-11 173.00 175.11 172.10 172.25 0.0M
2023-01-10 174.75 174.75 171.00 171.60 0.0M
2023-01-09 171.75 174.25 171.75 174.00 0.0M
2023-01-06 164.91 171.27 164.91 171.27 0.0M
2023-01-05 169.71 169.71 167.84 167.84 0.0M
2023-01-04 166.50 168.86 166.50 168.00 0.0M
2023-01-03 163.00 165.25 162.72 164.94 0.0M