Mail

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
23 Aug 2019	146.10	146.40	143.95	145.15	145.15	769
22 Aug 2019	146.30	147.10	145.25	146.15	146.15	3,942
21 Aug 2019	144.93	146.90	144.60	146.30	146.30	18,369
20 Aug 2019	145.93	146.48	144.60	145.23	145.23	5,181
19 Aug 2019	144.57	146.69	145.16	146.13	146.13	3,502
16 Aug 2019	142.73	143.95	142.79	143.40	143.40	3,480
15 Aug 2019	144.93	144.45	140.80	142.23	142.23	6,586
14 Aug 2019	147.52	145.65	143.00	143.57	143.57	3,691
13 Aug 2019	145.15	148.32	144.00	148.23	148.23	2,889
12 Aug 2019	146.45	146.74	144.91	145.55	145.55	1,599
09 Aug 2019	148.45	147.86	145.35	146.07	146.07	2,061
08 Aug 2019	149.40	148.65	147.82	148.60	148.60	3,140
07 Aug 2019	147.88	148.50	146.75	147.88	147.88	373
06 Aug 2019	148.30	148.86	146.85	147.38	147.38	921
05 Aug 2019	148.82	149.50	145.86	146.52	146.52	7,016
02 Aug 2019	151.20	151.72	148.43	150.32	150.32	613
01 Aug 2019	154.52	155.50	153.70	154.85	154.85	5,850
31 Jul 2019	155.25	156.45	155.11	155.43	155.43	880
30 Jul 2019	157.68	156.20	154.55	155.35	155.35	1,416
29 Jul 2019	158.45	157.70	156.05	157.60	157.60	951
26 Jul 2019	158.62	159.45	158.50	158.90	158.90	1,807
25 Jul 2019	162.00	164.35	157.65	157.68	157.68	1,881
24 Jul 2019	160.93	162.15	159.72	160.82	160.82	14,808
23 Jul 2019	156.35	160.55	156.35	159.77	159.77	5,552
22 Jul 2019	154.02	154.50	153.85	153.55	153.55	1,267
19 Jul 2019	153.15	154.05	153.05	153.20	153.20	7,091
18 Jul 2019	155.50	155.50	153.25	153.85	153.85	946
17 Jul 2019	156.71	156.98	155.00	156.13	156.13	2,042
16 Jul 2019	157.07	157.30	156.10	156.80	156.80	7,709
15 Jul 2019	156.65	157.35	156.60	157.02	157.02	3,830
12 Jul 2019	152.95	157.00	152.40	156.02	156.02	4,233
11 Jul 2019	154.20	154.81	153.25	154.52	154.52	2,039
10 Jul 2019	155.90	157.06	154.15	155.32	155.32	12,313
09 Jul 2019	155.18	156.30	154.80	155.88	155.88	1,654
08 Jul 2019	158.34	158.55	156.73	157.45	157.45	1,214
05 Jul 2019	156.70	157.95	156.50	157.02	157.02	36,849
04 Jul 2019	157.25	158.25	156.88	157.63	157.63	2,801
03 Jul 2019	153.35	156.35	153.35	155.80	155.80	24,557
02 Jul 2019	153.30	153.30	151.49	153.13	153.13	2,079
01 Jul 2019	153.90	153.90	151.50	152.55	152.55	23,361
28 Jun 2019	150.70	151.15	149.45	150.70	150.70	4,837
27 Jun 2019	151.35	152.11	150.05	150.30	150.30	3,199
26 Jun 2019	147.35	150.00	146.40	149.82	149.82	3,673
25 Jun 2019	149.25	149.76	148.05	148.90	148.90	858
24 Jun 2019	149.61	150.00	149.26	149.13	149.13	1,758
21 Jun 2019	151.37	152.07	150.49	150.48	150.48	2,240
20 Jun 2019	150.97	152.65	150.90	151.57	151.57	4,486
19 Jun 2019	148.25	149.85	148.25	148.95	148.95	3,030
18 Jun 2019	144.25	148.70	143.65	148.00	148.00	7,268
17 Jun 2019	-	-	-	-	-	-
14 Jun 2019	144.30	144.70	143.75	143.85	143.85	514
13 Jun 2019	144.19	146.15	143.96	146.05	146.05	374
12 Jun 2019	145.29	146.21	145.00	145.55	145.55	1,091
11 Jun 2019	147.65	148.35	146.95	147.38	147.38	2,430
10 Jun 2019	145.43	145.43	145.43	145.43	145.43	-
07 Jun 2019	145.50	145.75	144.88	145.43	145.43	1,189
06 Jun 2019	145.25	147.20	144.75	144.88	144.88	349
05 Jun 2019	147.00	147.85	144.95	146.43	146.43	3,156
04 Jun 2019	143.60	147.85	143.60	146.88	146.88	2,585
03 Jun 2019	141.25	142.51	141.14	141.85	141.85	9,706
31 May 2019	140.18	142.15	140.18	140.95	140.95	2,297
30 May 2019	145.45	145.45	144.35	144.70	144.70	496
29 May 2019	145.30	145.75	144.70	145.23	145.23	1,178
28 May 2019	146.10	148.05	146.10	147.45	147.45	5,305
24 May 2019	145.85	147.05	144.25	144.77	144.77	2,515
23 May 2019	143.70	143.70	142.20	142.68	142.68	4,193
22 May 2019	147.10	147.10	144.95	146.13	146.13	5,861
21 May 2019	146.85	147.05	146.15	146.73	146.73	1,913
20 May 2019	148.65	149.05	145.93	146.27	146.27	10,358
17 May 2019	149.25	150.45	147.70	149.52	149.52	16,212
16 May 2019	151.70	151.70	149.15	150.35	150.35	2,940
15 May 2019	146.47	151.90	145.25	150.93	150.93	5,566
14 May 2019	152.35	152.35	149.85	150.68	150.68	2,332
13 May 2019	151.01	151.01	147.71	149.40	149.40	3,150
10 May 2019	155.93	155.93	151.25	152.77	152.77	2,164
09 May 2019	155.00	155.85	154.00	154.95	154.95	11,047
08 May 2019	156.05	156.95	155.05	156.45	156.45	5,433
07 May 2019	161.35	161.35	155.50	155.57	155.57	3,232
03 May 2019	164.61	164.65	163.30	163.75	163.75	3,888
02 May 2019	162.60	166.71	162.60	165.07	165.07	4,160
01 May 2019	159.50	159.50	159.50	159.50	159.50	-
30 Apr 2019	159.25	160.15	155.01	159.50	159.50	5,962
29 Apr 2019	161.40	161.65	159.70	160.30	160.30	3,150
26 Apr 2019	159.95	160.65	159.35	160.45	160.45	2,241
25 Apr 2019	160.80	161.60	159.35	160.15	160.15	1,498
24 Apr 2019	163.40	163.40	160.85	162.63	162.63	2,486
23 Apr 2019	166.30	166.38	163.60	164.63	164.63	2,141
18 Apr 2019	164.35	166.60	164.10	166.45	166.45	26,227
17 Apr 2019	162.00	165.30	161.80	165.07	165.07	4,022
16 Apr 2019	158.95	160.55	158.95	160.07	160.07	2,574
15 Apr 2019	156.80	158.50	156.30	157.82	157.82	1,928
12 Apr 2019	154.10	157.70	153.15	156.73	156.73	9,911
11 Apr 2019	152.80	154.93	151.60	153.65	153.65	2,602
10 Apr 2019	152.15	152.15	151.15	151.43	151.43	1,509
09 Apr 2019	154.70	155.50	151.50	152.98	152.98	5,623
08 Apr 2019	153.26	154.25	151.51	153.73	153.73	1,341
05 Apr 2019	154.60	155.12	153.05	154.07	154.07	1,242
04 Apr 2019	151.66	154.95	151.60	154.45	154.45	1,372
03 Apr 2019	152.65	154.29	152.60	152.82	152.82	1,088
02 Apr 2019	148.00	150.70	147.60	150.30	150.30	4,445
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes