0P6N.IL - VOLKSWAGEN AG VOLKSWAGEN ORD SH
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2018 | 170.95 | 173.12 | 170.90 | 171.20 | 171.20 | 1,832 |
| 17 May 2018 | 171.38 | 171.38 | 170.24 | 170.50 | 170.50 | 1,529 |
| 16 May 2018 | 170.71 | 170.98 | 169.80 | 170.05 | 170.05 | 4,548 |
| 15 May 2018 | 168.90 | 170.57 | 168.90 | 170.05 | 170.05 | 1,237 |
| 14 May 2018 | 168.70 | 168.99 | 167.55 | 168.50 | 168.50 | 11,693 |
| 11 May 2018 | 168.41 | 169.40 | 168.35 | 168.75 | 168.75 | 845 |
| 10 May 2018 | 168.20 | 169.21 | 167.02 | 168.30 | 168.30 | 5,337 |
| 09 May 2018 | 170.07 | 170.29 | 167.79 | 168.85 | 168.85 | 6,223 |
| 08 May 2018 | 171.20 | 171.81 | 169.07 | 170.55 | 170.55 | 3,727 |
| 04 May 2018 | 167.99 | 169.40 | 167.02 | 168.60 | 168.60 | 2,572 |
| 04 May 2018 | 3.9 Dividend | |||||
| 03 May 2018 | 173.00 | 173.84 | 171.43 | 171.50 | 167.60 | 12,646 |
| 02 May 2018 | 169.40 | 174.60 | 169.40 | 173.75 | 169.80 | 1,302 |
| 01 May 2018 | 168.65 | 168.65 | 168.65 | 168.65 | 164.81 | - |
| 30 Apr 2018 | 169.60 | 169.82 | 167.70 | 168.65 | 164.81 | 2,352 |
| 27 Apr 2018 | 169.90 | 172.10 | 168.80 | 169.40 | 165.55 | 52,321 |
| 26 Apr 2018 | 168.50 | 170.18 | 168.40 | 170.25 | 166.38 | 2,623 |
| 25 Apr 2018 | 168.50 | 168.70 | 163.56 | 164.25 | 160.51 | 1,959 |
| 24 Apr 2018 | 167.20 | 169.30 | 167.20 | 168.05 | 164.23 | 2,776 |
| 23 Apr 2018 | 167.91 | 168.80 | 167.70 | 168.40 | 164.57 | 2,635 |
| 20 Apr 2018 | 171.20 | 171.50 | 169.90 | 170.50 | 166.62 | 4,180 |
| 19 Apr 2018 | 172.40 | 172.60 | 171.28 | 171.85 | 167.94 | 118,884 |
| 18 Apr 2018 | 172.60 | 175.50 | 171.10 | 172.30 | 168.38 | 104,493 |
| 17 Apr 2018 | 171.40 | 173.00 | 171.40 | 171.85 | 167.94 | 4,160 |
| 16 Apr 2018 | 172.40 | 172.99 | 170.40 | 171.35 | 167.45 | 1,043 |
| 13 Apr 2018 | 175.40 | 176.70 | 172.40 | 172.80 | 168.87 | 4,644 |
| 12 Apr 2018 | 172.30 | 175.71 | 172.30 | 174.60 | 170.63 | 10,573 |
| 11 Apr 2018 | 170.90 | 172.40 | 169.80 | 171.00 | 167.11 | 3,367 |
| 10 Apr 2018 | 168.00 | 171.96 | 167.70 | 170.55 | 166.67 | 1,283 |
| 09 Apr 2018 | 166.10 | 168.40 | 163.90 | 164.50 | 160.76 | 718 |
| 06 Apr 2018 | 166.00 | 166.00 | 164.40 | 165.65 | 161.88 | 908 |
| 05 Apr 2018 | 163.90 | 167.00 | 163.90 | 166.00 | 162.23 | 974 |
| 04 Apr 2018 | 164.10 | 164.10 | 159.98 | 161.30 | 157.63 | 3,229 |
| 03 Apr 2018 | 160.40 | 164.00 | 160.13 | 164.30 | 160.56 | 4,036 |
| 29 Mar 2018 | 161.29 | 163.41 | 156.00 | 161.80 | 158.12 | 33,408 |
| 28 Mar 2018 | 156.80 | 157.27 | 155.44 | 156.75 | 153.19 | 25,859 |
| 27 Mar 2018 | 159.90 | 162.10 | 159.70 | 160.40 | 156.75 | 3,754 |
| 26 Mar 2018 | 158.60 | 159.50 | 156.72 | 157.35 | 153.77 | 3,104 |
| 23 Mar 2018 | 156.49 | 156.49 | 154.29 | 155.65 | 152.11 | 7,873 |
| 22 Mar 2018 | 160.99 | 160.99 | 156.79 | 157.65 | 154.06 | 25,772 |
| 21 Mar 2018 | 161.70 | 161.80 | 161.30 | 161.95 | 158.27 | 2,335 |
| 20 Mar 2018 | 160.50 | 162.40 | 160.50 | 161.60 | 157.93 | 2,115 |
| 19 Mar 2018 | 164.20 | 164.20 | 160.23 | 161.25 | 157.58 | 9,456 |
| 16 Mar 2018 | 164.82 | 166.09 | 163.90 | 164.30 | 160.56 | 12,126 |
| 15 Mar 2018 | 161.90 | 164.65 | 161.90 | 164.30 | 160.56 | 10,342 |
| 14 Mar 2018 | 157.50 | 161.00 | 157.50 | 160.40 | 156.75 | 10,549 |
| 13 Mar 2018 | 161.20 | 162.20 | 157.24 | 157.40 | 153.82 | 6,126 |
| 12 Mar 2018 | 161.50 | 162.28 | 161.00 | 161.75 | 158.07 | 3,054 |
| 09 Mar 2018 | 159.48 | 160.79 | 158.51 | 159.20 | 155.58 | 2,402 |
| 08 Mar 2018 | 157.30 | 160.40 | 157.29 | 158.65 | 155.04 | 1,754 |
| 07 Mar 2018 | 158.63 | 159.80 | 157.32 | 158.65 | 155.04 | 9,603 |
| 06 Mar 2018 | 161.90 | 162.51 | 160.70 | 161.00 | 157.34 | 21,134 |
| 05 Mar 2018 | 155.00 | 158.30 | 155.00 | 157.50 | 153.92 | 2,577 |
| 02 Mar 2018 | 157.51 | 158.01 | 156.80 | 157.25 | 153.67 | 10,731 |
| 01 Mar 2018 | 164.15 | 164.15 | 161.00 | 161.65 | 157.97 | 10,252 |
| 28 Feb 2018 | 165.60 | 165.97 | 164.20 | 164.75 | 161.00 | 8,043 |
| 27 Feb 2018 | 169.30 | 169.30 | 165.95 | 166.50 | 162.71 | 3,826 |
| 26 Feb 2018 | 168.50 | 170.30 | 167.80 | 168.90 | 165.06 | 6,149 |
| 23 Feb 2018 | 167.70 | 169.10 | 166.13 | 165.70 | 161.93 | 1,957 |
| 22 Feb 2018 | 164.19 | 168.05 | 164.19 | 167.05 | 163.25 | 3,760 |
| 21 Feb 2018 | 166.05 | 166.80 | 165.35 | 165.95 | 162.18 | 10,311 |
| 20 Feb 2018 | 169.70 | 169.70 | 167.35 | 167.80 | 163.98 | 4,064 |
| 19 Feb 2018 | 170.90 | 171.35 | 170.30 | 171.00 | 167.11 | 6,850 |
| 16 Feb 2018 | 171.70 | 172.00 | 170.30 | 170.40 | 166.53 | 4,101 |
| 15 Feb 2018 | 171.35 | 173.60 | 169.50 | 169.50 | 165.65 | 14,306 |
| 14 Feb 2018 | 169.10 | 171.03 | 166.90 | 169.75 | 165.89 | 15,339 |
| 13 Feb 2018 | 169.85 | 170.40 | 169.30 | 169.80 | 165.94 | 14,489 |
| 12 Feb 2018 | 170.30 | 171.21 | 168.40 | 169.50 | 165.65 | 11,355 |
| 09 Feb 2018 | 168.00 | 170.15 | 166.10 | 166.55 | 162.76 | 4,871 |
| 08 Feb 2018 | 171.21 | 172.81 | 167.90 | 167.25 | 163.45 | 8,119 |
| 07 Feb 2018 | 170.30 | 174.00 | 168.59 | 173.35 | 169.41 | 9,082 |
| 06 Feb 2018 | 158.24 | 168.73 | 158.24 | 167.90 | 164.08 | 5,657 |
| 05 Feb 2018 | 172.00 | 172.20 | 169.90 | 171.30 | 167.40 | 9,501 |
| 02 Feb 2018 | 177.79 | 177.79 | 174.50 | 175.75 | 171.75 | 8,814 |
| 01 Feb 2018 | 182.00 | 182.10 | 177.10 | 177.60 | 173.56 | 895 |
| 31 Jan 2018 | 180.75 | 181.40 | 178.40 | 179.70 | 175.61 | 587 |
| 30 Jan 2018 | 181.21 | 182.21 | 178.80 | 179.80 | 175.71 | 8,033 |
| 29 Jan 2018 | 184.90 | 186.19 | 184.86 | 184.70 | 180.50 | 4,723 |
| 26 Jan 2018 | 182.90 | 183.11 | 181.95 | 183.00 | 178.84 | 13,639 |
| 25 Jan 2018 | 184.80 | 185.00 | 181.05 | 180.95 | 176.84 | 1,948 |
| 24 Jan 2018 | 186.70 | 187.20 | 184.50 | 184.85 | 180.65 | 2,980 |
| 23 Jan 2018 | 190.40 | 191.60 | 185.40 | 185.70 | 181.48 | 71,670 |
| 22 Jan 2018 | 187.00 | 189.00 | 186.70 | 187.45 | 183.19 | 4,732 |
| 19 Jan 2018 | 183.90 | 185.40 | 183.90 | 185.10 | 180.89 | 660 |
| 18 Jan 2018 | 183.79 | 185.10 | 183.20 | 183.60 | 179.42 | 474 |
| 17 Jan 2018 | 185.89 | 185.89 | 181.70 | 182.55 | 178.40 | 887 |
| 16 Jan 2018 | 183.10 | 190.00 | 182.75 | 185.80 | 181.57 | 8,763 |
| 15 Jan 2018 | 181.50 | 182.00 | 180.21 | 181.95 | 177.81 | 1,148 |
| 12 Jan 2018 | 180.00 | 181.35 | 180.00 | 180.70 | 176.59 | 1,418 |
| 11 Jan 2018 | 178.80 | 179.10 | 177.30 | 178.25 | 174.20 | 683 |
| 10 Jan 2018 | 180.10 | 180.55 | 178.80 | 179.75 | 175.66 | 4,251 |
| 09 Jan 2018 | 180.00 | 181.90 | 179.70 | 180.50 | 176.40 | 4,239 |
| 08 Jan 2018 | 180.00 | 180.10 | 179.30 | 179.85 | 175.76 | 2,077 |
| 05 Jan 2018 | 175.50 | 179.10 | 175.50 | 178.10 | 174.05 | 835 |
| 04 Jan 2018 | 174.30 | 175.00 | 173.90 | 174.00 | 170.04 | 306 |
| 03 Jan 2018 | 169.60 | 172.35 | 169.60 | 170.60 | 166.72 | 7,996 |
| 02 Jan 2018 | 165.90 | 168.63 | 163.60 | 166.80 | 163.01 | 5,434 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
