UK markets closed
NIKKEI 225
27,001.52 +262.49 (+0.98%) HANG SENG
20,470.06 -247.18 (-1.19%) CRUDE OIL
110.61 +0.33 (+0.30%) GOLD FUTURES
1,852.00 +9.90 (+0.54%) DOW
31,880.24 +618.34 (+1.98%) BTC-GBP
23,250.15 -675.62 (-2.82%)
Volkswagen AG (0P6N.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 188.95 | 190.20 | 185.35 | 189.00 | 189.00 | 6,430 |
| 20 May 2022 | 189.05 | 192.10 | 184.45 | 187.68 | 187.68 | 13,602 |
| 19 May 2022 | 186.88 | 186.75 | 182.00 | 184.10 | 184.10 | 9,073 |
| 18 May 2022 | 192.20 | 193.40 | 188.95 | 189.30 | 189.30 | 18,442 |
| 17 May 2022 | 192.23 | 194.10 | 190.15 | 191.93 | 191.93 | 9,256 |
| 16 May 2022 | 192.23 | 194.60 | 189.40 | 192.43 | 192.43 | 11,229 |
| 13 May 2022 | 191.05 | 192.60 | 185.20 | 192.10 | 192.10 | 15,055 |
| 13 May 2022 | 7.5 Dividend | |||||
| 12 May 2022 | 191.82 | 198.55 | 190.80 | 195.73 | 188.23 | 6,611 |
| 11 May 2022 | 192.30 | 199.30 | 191.00 | 195.93 | 188.42 | 31,250 |
| 10 May 2022 | 191.75 | 196.35 | 189.80 | 190.57 | 183.27 | 9,817 |
| 09 May 2022 | 202.60 | 204.21 | 191.23 | 194.32 | 186.88 | 46,731 |
| 06 May 2022 | 200.70 | 207.89 | 198.45 | 200.00 | 192.34 | 4,853 |
| 05 May 2022 | 208.77 | 212.80 | 200.10 | 200.77 | 193.08 | 60,543 |
| 04 May 2022 | 209.45 | 210.50 | 203.40 | 207.15 | 199.21 | 17,261 |
| 03 May 2022 | 206.98 | 209.20 | 205.00 | 206.98 | 199.04 | 8,790 |
| 29 Apr 2022 | 211.65 | 214.30 | 207.90 | 209.52 | 201.50 | 5,860 |
| 28 Apr 2022 | 208.60 | 213.50 | 208.30 | 211.15 | 203.06 | 17,001 |
| 27 Apr 2022 | 204.40 | 207.50 | 200.10 | 204.80 | 196.95 | 3,449 |
| 26 Apr 2022 | 215.65 | 215.70 | 203.40 | 204.70 | 196.86 | 8,980 |
| 25 Apr 2022 | 211.15 | 213.60 | 208.30 | 209.38 | 201.35 | 4,618 |
| 22 Apr 2022 | 217.25 | 219.80 | 213.70 | 217.65 | 209.31 | 5,521 |
| 21 Apr 2022 | 216.00 | 222.50 | 215.70 | 221.25 | 212.77 | 7,941 |
| 20 Apr 2022 | 217.25 | 217.70 | 213.00 | 216.10 | 207.82 | 10,090 |
| 19 Apr 2022 | 208.10 | 217.20 | 207.50 | 216.30 | 208.01 | 7,941 |
| 14 Apr 2022 | 210.60 | 215.40 | 208.00 | 210.80 | 202.72 | 5,558 |
| 13 Apr 2022 | 208.68 | 209.80 | 205.20 | 208.13 | 200.15 | 8,897 |
| 12 Apr 2022 | 210.10 | 212.10 | 208.10 | 210.50 | 202.43 | 8,289 |
| 11 Apr 2022 | 215.55 | 216.80 | 212.70 | 216.40 | 208.11 | 3,053 |
| 08 Apr 2022 | 218.00 | 220.10 | 213.50 | 214.70 | 206.47 | 3,691 |
| 07 Apr 2022 | 214.10 | 216.03 | 212.90 | 215.15 | 206.91 | 4,005 |
| 06 Apr 2022 | 223.85 | 225.40 | 211.70 | 215.15 | 206.91 | 7,601 |
| 05 Apr 2022 | 228.20 | 233.10 | 222.80 | 223.05 | 214.50 | 4,374 |
| 04 Apr 2022 | 231.15 | 232.30 | 226.20 | 228.70 | 219.94 | 18,391 |
| 01 Apr 2022 | 227.25 | 232.50 | 224.60 | 232.10 | 223.21 | 6,027 |
| 31 Mar 2022 | 236.40 | 237.00 | 225.60 | 229.00 | 220.22 | 8,492 |
| 30 Mar 2022 | 236.40 | 238.20 | 231.20 | 232.40 | 223.49 | 8,975 |
| 29 Mar 2022 | 225.00 | 239.20 | 223.00 | 238.30 | 229.17 | 7,357 |
| 28 Mar 2022 | 219.70 | 224.60 | 219.60 | 223.70 | 215.13 | 5,575 |
| 25 Mar 2022 | 222.50 | 224.00 | 217.60 | 221.20 | 212.72 | 7,250 |
| 24 Mar 2022 | 220.20 | 222.60 | 219.00 | 220.20 | 211.76 | 10,487 |
| 23 Mar 2022 | 226.30 | 227.80 | 219.40 | 221.60 | 213.11 | 10,486 |
| 22 Mar 2022 | 224.40 | 226.60 | 222.04 | 223.10 | 214.55 | 15,158 |
| 21 Mar 2022 | 221.40 | 224.00 | 218.80 | 222.10 | 213.59 | 25,826 |
| 18 Mar 2022 | 219.30 | 220.60 | 212.40 | 217.40 | 209.07 | 8,377 |
| 17 Mar 2022 | 224.20 | 225.00 | 218.57 | 219.70 | 211.28 | 5,754 |
| 16 Mar 2022 | 216.80 | 223.80 | 216.40 | 221.40 | 212.92 | 9,808 |
| 15 Mar 2022 | 211.30 | 212.20 | 202.40 | 210.90 | 202.82 | 5,278 |
| 14 Mar 2022 | 216.00 | 221.00 | 210.00 | 210.15 | 202.10 | 4,977 |
| 11 Mar 2022 | 202.55 | 210.60 | 201.20 | 204.05 | 196.23 | 7,927 |
| 10 Mar 2022 | 214.30 | 215.00 | 200.00 | 201.40 | 193.68 | 8,784 |
| 09 Mar 2022 | 200.45 | 212.80 | 196.30 | 210.70 | 202.63 | 9,408 |
| 08 Mar 2022 | 181.05 | 194.80 | 180.90 | 189.55 | 182.29 | 8,854 |
| 07 Mar 2022 | 188.60 | 192.50 | 180.70 | 187.45 | 180.27 | 14,937 |
| 04 Mar 2022 | 207.05 | 208.40 | 196.90 | 198.90 | 191.28 | 17,119 |
| 03 Mar 2022 | 220.60 | 220.80 | 211.60 | 215.10 | 206.86 | 12,244 |
| 02 Mar 2022 | 213.40 | 221.60 | 209.00 | 217.60 | 209.26 | 16,190 |
| 01 Mar 2022 | 234.50 | 239.20 | 216.40 | 218.30 | 209.93 | 15,772 |
| 28 Feb 2022 | 230.50 | 239.00 | 231.00 | 238.30 | 229.17 | 18,505 |
| 25 Feb 2022 | 233.60 | 244.00 | 229.80 | 237.40 | 228.30 | 20,560 |
| 24 Feb 2022 | 224.00 | 237.80 | 222.80 | 228.80 | 220.03 | 8,640 |
| 23 Feb 2022 | 248.80 | 252.40 | 242.40 | 242.50 | 233.21 | 31,203 |
| 22 Feb 2022 | 227.30 | 255.40 | 229.20 | 250.90 | 241.29 | 22,555 |
| 21 Feb 2022 | 244.40 | 245.40 | 235.40 | 239.30 | 230.13 | 2,648 |
| 18 Feb 2022 | 248.40 | 250.40 | 241.60 | 243.30 | 233.98 | 7,251 |
| 17 Feb 2022 | 252.20 | 255.80 | 248.00 | 248.40 | 238.88 | 7,405 |
| 16 Feb 2022 | 254.90 | 256.40 | 249.60 | 251.10 | 241.48 | 10,801 |
| 15 Feb 2022 | 241.20 | 259.20 | 240.40 | 255.30 | 245.52 | 6,468 |
| 14 Feb 2022 | 244.60 | 246.40 | 236.80 | 239.50 | 230.32 | 14,567 |
| 11 Feb 2022 | 249.60 | 257.80 | 247.80 | 254.10 | 244.36 | 4,071 |
| 10 Feb 2022 | 257.60 | 258.60 | 253.00 | 255.10 | 245.32 | 3,421 |
| 09 Feb 2022 | 246.10 | 258.40 | 245.00 | 254.30 | 244.56 | 2,441 |
| 08 Feb 2022 | 244.60 | 249.20 | 243.80 | 246.10 | 236.67 | 1,636 |
| 07 Feb 2022 | 248.80 | 252.80 | 244.40 | 246.30 | 236.86 | 5,137 |
| 04 Feb 2022 | 254.70 | 255.00 | 245.20 | 245.60 | 236.19 | 9,748 |
| 03 Feb 2022 | 256.40 | 258.40 | 254.40 | 256.20 | 246.38 | 3,052 |
| 02 Feb 2022 | 260.60 | 263.80 | 257.00 | 257.80 | 247.92 | 2,221 |
| 01 Feb 2022 | 257.60 | 263.80 | 257.00 | 263.10 | 253.02 | 5,249 |
| 31 Jan 2022 | 255.30 | 257.60 | 253.60 | 255.70 | 245.90 | 2,374 |
| 28 Jan 2022 | 259.50 | 258.20 | 250.80 | 252.20 | 242.54 | 5,778 |
| 27 Jan 2022 | 252.80 | 264.60 | 252.20 | 256.00 | 246.19 | 3,241 |
| 26 Jan 2022 | 252.20 | 262.00 | 250.60 | 259.30 | 249.36 | 4,445 |
| 25 Jan 2022 | 248.40 | 249.40 | 242.00 | 247.30 | 237.82 | 6,958 |
| 24 Jan 2022 | 257.40 | 259.20 | 243.00 | 246.10 | 236.67 | 8,043 |
| 21 Jan 2022 | 265.80 | 266.40 | 256.80 | 258.30 | 248.40 | 6,862 |
| 20 Jan 2022 | 266.90 | 269.20 | 265.00 | 265.20 | 255.04 | 3,637 |
| 19 Jan 2022 | 265.60 | 271.00 | 261.60 | 269.40 | 259.08 | 8,422 |
| 18 Jan 2022 | 273.00 | 273.80 | 267.00 | 270.10 | 259.75 | 9,299 |
| 17 Jan 2022 | 278.70 | 279.40 | 269.80 | 271.50 | 261.10 | 3,261 |
| 14 Jan 2022 | 273.00 | 278.00 | 272.20 | 273.80 | 263.31 | 11,960 |
| 13 Jan 2022 | 275.50 | 277.80 | 271.00 | 273.00 | 262.54 | 2,666 |
| 12 Jan 2022 | 277.00 | 278.00 | 271.00 | 275.70 | 265.14 | 7,280 |
| 11 Jan 2022 | 271.30 | 275.60 | 267.80 | 271.70 | 261.29 | 3,336 |
| 10 Jan 2022 | 274.90 | 275.40 | 268.20 | 268.00 | 257.73 | 2,065 |
| 07 Jan 2022 | 274.90 | 275.60 | 268.20 | 269.40 | 259.08 | 6,064 |
| 06 Jan 2022 | 270.70 | 273.60 | 267.60 | 271.70 | 261.29 | 5,076 |
| 05 Jan 2022 | 275.70 | 281.00 | 275.20 | 275.50 | 264.94 | 4,903 |
| 04 Jan 2022 | 265.80 | 277.20 | 265.60 | 272.00 | 261.58 | 7,803 |
| 31 Dec 2021 | 263.10 | 263.10 | 263.10 | 263.10 | 253.02 | - |
| 30 Dec 2021 | 258.70 | 260.20 | 258.20 | 263.10 | 253.02 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
