UK markets closed
NIKKEI 225
27,581.66-388.56(-1.39%)HANG SENG
25,473.88+387.45(+1.54%)CRUDE OIL
72.25+0.60(+0.84%)GOLD FUTURES
1,803.20+3.40(+0.19%)DOW
34,993.74-64.78(-0.18%)BTC-GBP
28,951.70+1,462.82(+5.32%)
Volkswagen AG (0P6N.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
277.80-2.40 (-0.86%)
At close: 6:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jul 2021 | 281.20 | 281.20 | 274.80 | 277.80 | 277.80 | 5,978 |
| 27 Jul 2021 | 277.80 | 282.40 | 274.60 | 280.20 | 280.20 | 4,783 |
| 26 Jul 2021 | 277.60 | 278.00 | 272.60 | 275.10 | 275.10 | 3,997 |
| 23 Jul 2021 | 276.40 | 283.20 | 276.60 | 282.70 | 282.70 | 4,537 |
| 23 Jul 2021 | 4.8 Dividend | |||||
| 22 Jul 2021 | 286.50 | 288.00 | 279.60 | 284.80 | 280.00 | 3,107 |
| 21 Jul 2021 | 275.70 | 286.60 | 276.00 | 286.10 | 281.28 | 9,149 |
| 20 Jul 2021 | 272.40 | 276.20 | 270.40 | 272.20 | 267.61 | 3,457 |
| 19 Jul 2021 | 276.00 | 277.00 | 267.00 | 271.70 | 267.12 | 4,691 |
| 16 Jul 2021 | 284.80 | 287.80 | 279.80 | 284.40 | 279.61 | 2,203 |
| 15 Jul 2021 | 288.40 | 288.80 | 282.80 | 284.80 | 280.00 | 3,047 |
| 14 Jul 2021 | 284.80 | 290.60 | 286.00 | 285.40 | 280.59 | 7,062 |
| 13 Jul 2021 | 290.50 | 291.40 | 285.00 | 288.80 | 283.93 | 4,978 |
| 12 Jul 2021 | 282.50 | 289.80 | 281.00 | 287.70 | 282.85 | 4,881 |
| 09 Jul 2021 | 269.00 | 282.40 | 268.20 | 279.50 | 274.79 | 15,920 |
| 08 Jul 2021 | 277.00 | 277.60 | 261.60 | 262.90 | 258.47 | 6,482 |
| 07 Jul 2021 | 275.10 | 280.60 | 272.60 | 276.40 | 271.74 | 13,788 |
| 06 Jul 2021 | 281.20 | 281.40 | 271.20 | 272.20 | 267.61 | 14,328 |
| 05 Jul 2021 | 280.40 | 281.80 | 277.40 | 279.10 | 274.40 | 2,412 |
| 02 Jul 2021 | 281.40 | 282.00 | 279.00 | 281.00 | 276.26 | 1,594 |
| 01 Jul 2021 | 277.60 | 281.80 | 213.00 | 277.60 | 272.92 | 14,877 |
| 30 Jun 2021 | 281.60 | 282.80 | 271.20 | 275.30 | 270.66 | 7,087 |
| 29 Jun 2021 | 276.40 | 286.40 | 276.00 | 284.00 | 279.21 | 9,330 |
| 28 Jun 2021 | 283.30 | 284.00 | 275.40 | 279.50 | 274.79 | 5,417 |
| 25 Jun 2021 | 284.20 | 285.40 | 282.60 | 284.60 | 279.80 | 1,724 |
| 24 Jun 2021 | 285.20 | 288.20 | 284.00 | 285.80 | 280.98 | 3,380 |
| 23 Jun 2021 | 288.00 | 289.60 | 283.40 | 284.00 | 279.21 | 2,584 |
| 22 Jun 2021 | 294.30 | 294.80 | 287.00 | 290.30 | 285.41 | 5,565 |
| 21 Jun 2021 | 285.60 | 293.80 | 285.00 | 290.50 | 285.60 | 4,400 |
| 18 Jun 2021 | 293.80 | 294.40 | 284.80 | 289.40 | 284.52 | 5,296 |
| 17 Jun 2021 | 288.20 | 296.40 | 288.60 | 294.10 | 289.14 | 3,341 |
| 16 Jun 2021 | 296.20 | 297.80 | 285.40 | 286.50 | 281.67 | 3,537 |
| 15 Jun 2021 | 298.10 | 298.40 | 294.40 | 296.20 | 291.21 | 2,343 |
| 14 Jun 2021 | 299.10 | 300.80 | 295.60 | 297.60 | 292.58 | 15,843 |
| 11 Jun 2021 | 295.30 | 299.00 | 293.80 | 299.30 | 294.26 | 2,846 |
| 10 Jun 2021 | 301.20 | 301.60 | 294.00 | 296.80 | 291.80 | 5,013 |
| 09 Jun 2021 | 296.40 | 305.94 | 300.20 | 302.10 | 297.01 | 2,671 |
| 08 Jun 2021 | 313.20 | 313.40 | 301.00 | 305.00 | 299.86 | 10,214 |
| 07 Jun 2021 | 306.90 | 314.20 | 306.60 | 310.90 | 305.66 | 3,393 |
| 04 Jun 2021 | 309.80 | 312.00 | 308.40 | 310.30 | 305.07 | 47,627 |
| 03 Jun 2021 | 309.80 | 310.60 | 306.40 | 308.40 | 303.20 | 8,057 |
| 02 Jun 2021 | 303.10 | 312.00 | 299.80 | 306.50 | 301.33 | 7,219 |
| 01 Jun 2021 | 294.30 | 300.40 | 295.00 | 298.10 | 293.08 | 3,229 |
| 28 May 2021 | 288.40 | 300.00 | 287.20 | 295.50 | 290.52 | 16,030 |
| 27 May 2021 | 280.20 | 286.00 | 276.20 | 284.80 | 280.00 | 2,390 |
| 26 May 2021 | 278.50 | 281.60 | 275.20 | 281.00 | 276.26 | 2,322 |
| 25 May 2021 | 276.20 | 280.20 | 275.03 | 276.40 | 271.74 | 5,639 |
| 24 May 2021 | 271.30 | 271.30 | 271.30 | 271.30 | 266.73 | - |
| 21 May 2021 | 272.20 | 274.40 | 270.80 | 271.30 | 266.73 | 2,886 |
| 20 May 2021 | 269.60 | 271.20 | 265.60 | 268.40 | 263.88 | 2,028 |
| 19 May 2021 | 266.10 | 267.80 | 262.00 | 266.30 | 261.81 | 5,525 |
| 18 May 2021 | 274.10 | 275.40 | 266.00 | 269.80 | 265.25 | 4,211 |
| 17 May 2021 | 268.60 | 322.99 | 265.00 | 266.10 | 261.62 | 1,773 |
| 14 May 2021 | 260.40 | 267.80 | 258.20 | 262.70 | 258.27 | 3,017 |
| 13 May 2021 | 255.30 | 261.20 | 248.80 | 259.20 | 254.83 | 2,915 |
| 12 May 2021 | 258.10 | 259.40 | 256.60 | 257.20 | 252.87 | 3,683 |
| 11 May 2021 | 263.70 | 264.00 | 256.60 | 258.70 | 254.34 | 5,466 |
| 10 May 2021 | 264.00 | 266.80 | 262.20 | 265.00 | 260.53 | 4,916 |
| 07 May 2021 | 265.00 | 265.40 | 259.20 | 262.10 | 257.68 | 3,468 |
| 06 May 2021 | 270.30 | 273.00 | 258.40 | 261.30 | 256.90 | 5,811 |
| 05 May 2021 | 258.90 | 264.20 | 258.20 | 263.20 | 258.76 | 5,301 |
| 04 May 2021 | 263.50 | 268.00 | 255.80 | 258.10 | 253.75 | 3,966 |
| 30 Apr 2021 | 264.40 | 267.80 | 262.40 | 264.50 | 260.04 | 7,866 |
| 29 Apr 2021 | 274.70 | 276.20 | 264.20 | 266.50 | 262.01 | 17,562 |
| 28 Apr 2021 | 279.10 | 278.80 | 273.40 | 274.00 | 269.38 | 2,422 |
| 27 Apr 2021 | 276.80 | 279.40 | 271.00 | 277.50 | 272.82 | 12,902 |
| 26 Apr 2021 | 283.30 | 283.60 | 274.40 | 276.60 | 271.94 | 4,668 |
| 23 Apr 2021 | 279.30 | 285.40 | 277.80 | 283.90 | 279.12 | 10,457 |
| 22 Apr 2021 | 285.80 | 287.00 | 279.40 | 281.70 | 276.95 | 12,271 |
| 21 Apr 2021 | 286.50 | 287.60 | 274.40 | 281.30 | 276.56 | 6,578 |
| 20 Apr 2021 | 290.90 | 295.20 | 283.40 | 284.70 | 279.90 | 3,161 |
| 19 Apr 2021 | 298.70 | 299.60 | 289.40 | 290.60 | 285.70 | 6,020 |
| 16 Apr 2021 | 286.90 | 297.40 | 286.80 | 295.30 | 290.32 | 6,934 |
| 15 Apr 2021 | 282.10 | 289.20 | 282.20 | 285.80 | 280.98 | 4,899 |
| 14 Apr 2021 | 286.70 | 289.60 | 278.00 | 281.30 | 276.56 | 13,123 |
| 13 Apr 2021 | 292.80 | 295.80 | 285.80 | 286.70 | 281.87 | 27,634 |
| 12 Apr 2021 | 298.10 | 300.40 | 294.00 | 295.80 | 290.81 | 6,838 |
| 09 Apr 2021 | 301.80 | 301.00 | 295.40 | 298.30 | 293.27 | 4,410 |
| 08 Apr 2021 | 309.00 | 310.00 | 297.20 | 301.30 | 296.22 | 11,433 |
| 07 Apr 2021 | 314.50 | 317.60 | 305.40 | 306.60 | 301.43 | 3,742 |
| 06 Apr 2021 | 309.40 | 316.00 | 308.40 | 312.20 | 306.94 | 9,454 |
| 01 Apr 2021 | 311.10 | 313.20 | 299.60 | 305.70 | 300.55 | 8,169 |
| 31 Mar 2021 | 312.80 | 314.80 | 302.00 | 312.60 | 307.33 | 20,481 |
| 30 Mar 2021 | 292.20 | 316.00 | 289.80 | 315.00 | 309.69 | 25,583 |
| 29 Mar 2021 | 283.50 | 289.00 | 279.60 | 283.40 | 278.62 | 5,854 |
| 26 Mar 2021 | 283.10 | 289.00 | 277.40 | 279.50 | 274.79 | 12,779 |
| 25 Mar 2021 | 281.60 | 284.40 | 273.00 | 280.10 | 275.38 | 20,538 |
| 24 Mar 2021 | 305.40 | 305.20 | 284.00 | 286.20 | 281.38 | 17,933 |
| 23 Mar 2021 | 322.30 | 322.40 | 298.20 | 306.30 | 301.14 | 16,373 |
| 22 Mar 2021 | 288.10 | 325.60 | 287.60 | 320.20 | 314.80 | 20,933 |
| 19 Mar 2021 | 302.50 | 306.60 | 272.40 | 283.50 | 278.72 | 43,147 |
| 18 Mar 2021 | 344.90 | 357.00 | 317.60 | 326.40 | 320.90 | 50,054 |
| 17 Mar 2021 | 270.50 | 309.60 | 270.00 | 308.60 | 303.40 | 69,597 |
| 16 Mar 2021 | 246.40 | 309.00 | 245.60 | 262.70 | 258.27 | 72,320 |
| 15 Mar 2021 | 231.30 | 242.20 | 231.00 | 240.80 | 236.74 | 14,720 |
| 12 Mar 2021 | 230.50 | 230.80 | 227.80 | 229.90 | 226.03 | 6,867 |
| 11 Mar 2021 | 241.60 | 247.60 | 227.20 | 231.40 | 227.50 | 30,595 |
| 10 Mar 2021 | 220.20 | 245.60 | 219.40 | 243.50 | 239.40 | 21,748 |
| 09 Mar 2021 | 222.90 | 223.20 | 216.38 | 220.00 | 216.29 | 15,183 |
| 08 Mar 2021 | 218.60 | 222.60 | 216.20 | 222.00 | 218.26 | 27,211 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
