UK markets open in 3 hours 22 minutes
NIKKEI 225
27,362.11 -20.45 (-0.07%) HANG SENG
22,320.69 -368.21 (-1.62%) CRUDE OIL
79.57 -0.11 (-0.14%) GOLD FUTURES
1,947.20 +1.60 (+0.08%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,151.42 +365.37 (+1.94%)
Volkswagen AG (0P6N.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:13PM GMT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 160.35 | 163.15 | 159.25 | 160.10 | 160.10 | 48,275 |
| 26 Jan 2023 | 158.15 | 161.20 | 158.00 | 158.30 | 158.30 | 2,944 |
| 25 Jan 2023 | 158.77 | 160.85 | 157.85 | 159.93 | 159.93 | 2,979 |
| 24 Jan 2023 | 161.30 | 161.40 | 158.15 | 158.68 | 158.68 | 4,575 |
| 23 Jan 2023 | 160.20 | 161.15 | 159.10 | 159.68 | 159.68 | 86,049 |
| 20 Jan 2023 | 158.15 | 158.60 | 156.25 | 156.63 | 156.63 | 4,135 |
| 19 Jan 2023 | 159.73 | 160.60 | 157.50 | 158.00 | 158.00 | 5,555 |
| 18 Jan 2023 | 163.10 | 164.25 | 161.10 | 162.57 | 162.57 | 6,958 |
| 17 Jan 2023 | 162.35 | 164.10 | 160.20 | 164.25 | 164.25 | 5,649 |
| 16 Jan 2023 | 161.35 | 162.10 | 160.05 | 161.35 | 161.35 | 3,636 |
| 13 Jan 2023 | 164.77 | 165.10 | 159.75 | 160.45 | 160.45 | 29,318 |
| 12 Jan 2023 | 163.30 | 165.55 | 163.20 | 163.68 | 163.68 | 6,952 |
| 11 Jan 2023 | 160.00 | 163.00 | 159.75 | 161.20 | 161.20 | 6,245 |
| 10 Jan 2023 | 160.57 | 161.50 | 159.20 | 161.10 | 161.10 | 8,685 |
| 09 Jan 2023 | 162.00 | 162.60 | 159.30 | 160.30 | 160.30 | 8,030 |
| 06 Jan 2023 | 160.20 | 160.85 | 155.80 | 158.30 | 158.30 | 10,557 |
| 05 Jan 2023 | 158.68 | 161.00 | 158.20 | 160.20 | 160.20 | 15,075 |
| 04 Jan 2023 | 156.30 | 159.55 | 155.55 | 157.52 | 157.52 | 11,138 |
| 03 Jan 2023 | 153.63 | 156.95 | 153.80 | 155.25 | 155.25 | 12,966 |
| 30 Dec 2022 | 148.40 | 148.65 | 146.85 | 148.00 | 148.00 | 7,004 |
| 29 Dec 2022 | 144.68 | 148.50 | 144.30 | 146.52 | 146.52 | 7,090 |
| 28 Dec 2022 | 146.82 | 147.25 | 145.01 | 146.57 | 146.57 | 5,595 |
| 23 Dec 2022 | 146.73 | 150.30 | 145.30 | 149.63 | 149.63 | 5,036 |
| 22 Dec 2022 | 152.00 | 152.30 | 145.60 | 146.57 | 146.57 | 15,381 |
| 21 Dec 2022 | 152.93 | 153.90 | 150.75 | 153.15 | 153.15 | 23,213 |
| 20 Dec 2022 | 156.05 | 156.25 | 152.40 | 152.82 | 152.82 | 16,450 |
| 19 Dec 2022 | 152.93 | 160.10 | 152.65 | 158.20 | 158.20 | 48,315 |
| 19 Dec 2022 | 19.06 Dividend | |||||
| 16 Dec 2022 | 170.73 | 172.90 | 168.80 | 170.35 | 151.29 | 26,723 |
| 15 Dec 2022 | 173.05 | 175.90 | 170.15 | 173.35 | 153.95 | 11,790 |
| 14 Dec 2022 | 172.68 | 175.80 | 172.10 | 174.52 | 155.00 | 89,991 |
| 13 Dec 2022 | 173.30 | 176.65 | 172.65 | 175.63 | 155.97 | 12,638 |
| 12 Dec 2022 | 176.52 | 176.80 | 173.15 | 175.93 | 156.24 | 12,466 |
| 09 Dec 2022 | 177.10 | 179.00 | 175.70 | 177.52 | 157.66 | 58,271 |
| 08 Dec 2022 | 177.73 | 179.20 | 175.40 | 176.40 | 156.66 | 10,039 |
| 07 Dec 2022 | 183.45 | 184.45 | 179.95 | 182.82 | 162.37 | 3,526 |
| 06 Dec 2022 | 186.05 | 186.80 | 183.15 | 184.77 | 164.10 | 10,870 |
| 05 Dec 2022 | 184.35 | 186.90 | 183.05 | 185.63 | 164.86 | 6,569 |
| 02 Dec 2022 | 184.77 | 185.90 | 182.20 | 184.52 | 163.88 | 6,611 |
| 01 Dec 2022 | 186.30 | 186.90 | 183.70 | 184.30 | 163.68 | 5,901 |
| 30 Nov 2022 | 182.45 | 185.80 | 182.25 | 184.68 | 164.01 | 15,730 |
| 29 Nov 2022 | 180.30 | 182.40 | 177.50 | 179.63 | 159.53 | 9,316 |
| 28 Nov 2022 | 182.52 | 182.70 | 178.50 | 181.40 | 161.10 | 9,663 |
| 25 Nov 2022 | 183.77 | 184.00 | 181.25 | 183.05 | 162.57 | 6,653 |
| 24 Nov 2022 | 180.82 | 184.85 | 180.35 | 184.45 | 163.81 | 4,003 |
| 23 Nov 2022 | 183.82 | 184.95 | 178.40 | 180.82 | 160.59 | 7,188 |
| 22 Nov 2022 | 182.52 | 184.25 | 181.10 | 182.73 | 162.28 | 9,534 |
| 21 Nov 2022 | 186.00 | 186.35 | 182.85 | 185.82 | 165.03 | 8,252 |
| 18 Nov 2022 | 185.52 | 189.05 | 185.05 | 187.93 | 166.90 | 10,406 |
| 17 Nov 2022 | 184.45 | 186.45 | 181.40 | 183.73 | 163.17 | 4,885 |
| 16 Nov 2022 | 189.68 | 189.90 | 181.75 | 181.73 | 161.39 | 4,669 |
| 15 Nov 2022 | 192.50 | 193.80 | 189.70 | 192.88 | 171.29 | 9,220 |
| 14 Nov 2022 | 188.93 | 192.40 | 188.60 | 190.77 | 169.43 | 9,380 |
| 11 Nov 2022 | 185.15 | 191.45 | 185.00 | 190.80 | 169.45 | 7,548 |
| 10 Nov 2022 | 177.35 | 184.90 | 177.45 | 183.35 | 162.84 | 5,447 |
| 09 Nov 2022 | 178.63 | 181.35 | 177.65 | 178.63 | 158.64 | 6,008 |
| 08 Nov 2022 | 182.05 | 182.35 | 179.90 | 181.10 | 160.84 | 5,043 |
| 07 Nov 2022 | 172.77 | 181.45 | 172.45 | 179.52 | 159.44 | 7,500 |
| 04 Nov 2022 | 168.35 | 176.80 | 168.05 | 174.30 | 154.80 | 7,436 |
| 03 Nov 2022 | 171.00 | 170.70 | 166.10 | 167.00 | 148.31 | 4,963 |
| 02 Nov 2022 | 175.40 | 175.75 | 169.70 | 172.57 | 153.27 | 142,504 |
| 01 Nov 2022 | 174.73 | 177.10 | 172.10 | 174.30 | 154.80 | 6,620 |
| 31 Oct 2022 | 169.45 | 174.05 | 166.40 | 173.05 | 153.69 | 8,778 |
| 28 Oct 2022 | 168.20 | 169.60 | 163.40 | 168.77 | 149.89 | 10,751 |
| 27 Oct 2022 | 170.88 | 172.10 | 167.85 | 171.93 | 152.69 | 5,048 |
| 26 Oct 2022 | 169.93 | 171.50 | 167.75 | 169.77 | 150.78 | 9,122 |
| 25 Oct 2022 | 170.10 | 171.65 | 166.45 | 167.57 | 148.83 | 5,387 |
| 24 Oct 2022 | 170.68 | 172.25 | 168.60 | 170.20 | 151.16 | 2,844 |
| 21 Oct 2022 | 169.52 | 170.20 | 166.55 | 167.30 | 148.58 | 6,023 |
| 20 Oct 2022 | 167.35 | 171.60 | 167.15 | 171.63 | 152.42 | 4,669 |
| 19 Oct 2022 | 171.88 | 173.10 | 168.80 | 172.10 | 152.84 | 7,263 |
| 18 Oct 2022 | 172.10 | 174.25 | 169.75 | 172.30 | 153.02 | 7,733 |
| 17 Oct 2022 | 163.93 | 171.20 | 163.85 | 168.68 | 149.80 | 4,148 |
| 14 Oct 2022 | 166.68 | 167.40 | 162.15 | 163.40 | 145.12 | 139,038 |
| 13 Oct 2022 | 158.77 | 164.60 | 158.65 | 162.57 | 144.38 | 13,327 |
| 12 Oct 2022 | 164.20 | 164.45 | 158.30 | 158.30 | 140.59 | 25,307 |
| 11 Oct 2022 | 162.77 | 164.60 | 159.95 | 162.68 | 144.47 | 11,021 |
| 10 Oct 2022 | 167.45 | 169.55 | 163.90 | 166.68 | 148.03 | 13,900 |
| 07 Oct 2022 | 175.63 | 176.45 | 170.55 | 171.88 | 152.64 | 2,911 |
| 06 Oct 2022 | 172.63 | 175.70 | 171.05 | 173.00 | 153.64 | 5,733 |
| 05 Oct 2022 | 172.68 | 173.50 | 168.15 | 167.63 | 148.87 | 11,887 |
| 04 Oct 2022 | 169.25 | 173.42 | 169.10 | 171.63 | 152.42 | 9,330 |
| 03 Oct 2022 | 165.63 | 168.70 | 160.60 | 167.05 | 148.36 | 11,467 |
| 30 Sept 2022 | 174.63 | 175.20 | 165.10 | 168.73 | 149.85 | 18,651 |
| 29 Sept 2022 | 193.85 | 194.40 | 171.60 | 173.73 | 154.29 | 43,549 |
| 28 Sept 2022 | 186.82 | 194.00 | 185.95 | 190.60 | 169.27 | 22,030 |
| 27 Sept 2022 | 194.13 | 194.50 | 188.30 | 191.52 | 170.10 | 12,464 |
| 26 Sept 2022 | 189.77 | 193.55 | 186.65 | 193.45 | 171.81 | 7,470 |
| 23 Sept 2022 | 197.73 | 199.20 | 189.85 | 191.15 | 169.76 | 7,974 |
| 22 Sept 2022 | 199.35 | 202.00 | 196.60 | 199.27 | 176.98 | 22,019 |
| 21 Sept 2022 | 204.50 | 204.60 | 199.95 | 200.80 | 178.33 | 6,443 |
| 20 Sept 2022 | 207.05 | 208.80 | 203.20 | 205.52 | 182.53 | 25,656 |
| 16 Sept 2022 | 195.35 | 196.37 | 191.15 | 193.15 | 171.54 | 37,174 |
| 15 Sept 2022 | 195.65 | 198.85 | 193.15 | 195.93 | 174.00 | 12,023 |
| 14 Sept 2022 | 195.82 | 199.00 | 192.10 | 198.98 | 176.71 | 25,626 |
| 13 Sept 2022 | 196.70 | 198.50 | 193.40 | 193.75 | 172.07 | 15,516 |
| 12 Sept 2022 | 188.55 | 197.50 | 187.00 | 195.05 | 173.23 | 27,776 |
| 09 Sept 2022 | 189.45 | 192.95 | 182.90 | 186.20 | 165.37 | 16,295 |
| 08 Sept 2022 | 193.18 | 193.50 | 184.55 | 187.63 | 166.63 | 17,886 |
| 07 Sept 2022 | 192.98 | 195.65 | 189.95 | 192.13 | 170.63 | 7,789 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
