Volkswagen AG (0P6N.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:25AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 193.75 | 194.40 | 180.55 | 180.60 | 180.60 | 5,167 |
| 28 Sept 2022 | 186.82 | 194.00 | 185.95 | 190.60 | 190.60 | 22,030 |
| 27 Sept 2022 | 194.13 | 194.50 | 188.30 | 191.52 | 191.52 | 12,464 |
| 26 Sept 2022 | 189.77 | 193.55 | 186.65 | 193.45 | 193.45 | 7,470 |
| 23 Sept 2022 | 197.73 | 199.20 | 189.85 | 191.15 | 191.15 | 7,974 |
| 22 Sept 2022 | 199.35 | 202.00 | 196.60 | 199.27 | 199.27 | 22,019 |
| 21 Sept 2022 | 204.50 | 204.60 | 199.95 | 200.80 | 200.80 | 6,443 |
| 20 Sept 2022 | 207.05 | 208.80 | 203.20 | 205.52 | 205.52 | 25,656 |
| 16 Sept 2022 | 195.35 | 196.37 | 191.15 | 193.15 | 193.15 | 37,174 |
| 15 Sept 2022 | 195.65 | 198.85 | 193.15 | 195.93 | 195.93 | 12,023 |
| 14 Sept 2022 | 195.82 | 199.00 | 192.10 | 198.98 | 198.98 | 25,626 |
| 13 Sept 2022 | 196.70 | 198.50 | 193.40 | 193.75 | 193.75 | 15,516 |
| 12 Sept 2022 | 188.55 | 197.50 | 187.00 | 195.05 | 195.05 | 27,776 |
| 09 Sept 2022 | 189.45 | 192.95 | 182.90 | 186.20 | 186.20 | 16,295 |
| 08 Sept 2022 | 193.18 | 193.50 | 184.55 | 187.63 | 187.63 | 17,886 |
| 07 Sept 2022 | 192.98 | 195.65 | 189.95 | 192.13 | 192.13 | 7,789 |
| 06 Sept 2022 | 183.10 | 195.60 | 183.00 | 194.23 | 194.23 | 12,613 |
| 05 Sept 2022 | 185.52 | 187.55 | 182.15 | 185.05 | 185.05 | 6,632 |
| 02 Sept 2022 | 184.63 | 191.45 | 184.45 | 190.60 | 190.60 | 8,510 |
| 01 Sept 2022 | 181.30 | 184.15 | 180.00 | 181.77 | 181.77 | 6,953 |
| 31 Aug 2022 | 193.55 | 193.90 | 184.19 | 185.15 | 185.15 | 9,643 |
| 30 Aug 2022 | 186.52 | 194.95 | 186.30 | 193.93 | 193.93 | 10,929 |
| 26 Aug 2022 | 186.73 | 191.90 | 184.20 | 186.88 | 186.88 | 9,742 |
| 25 Aug 2022 | 185.35 | 186.50 | 182.60 | 184.45 | 184.45 | 7,608 |
| 24 Aug 2022 | 185.68 | 186.00 | 180.20 | 181.68 | 181.68 | 2,948 |
| 23 Aug 2022 | 181.10 | 187.65 | 180.70 | 186.35 | 186.35 | 4,731 |
| 22 Aug 2022 | 191.45 | 191.90 | 180.50 | 181.77 | 181.77 | 14,831 |
| 19 Aug 2022 | 196.10 | 196.75 | 193.35 | 194.77 | 194.77 | 6,588 |
| 18 Aug 2022 | 195.35 | 198.60 | 195.20 | 198.00 | 198.00 | 3,422 |
| 17 Aug 2022 | 200.70 | 201.00 | 195.25 | 198.02 | 198.02 | 4,347 |
| 16 Aug 2022 | 197.82 | 200.30 | 197.25 | 198.98 | 198.98 | 4,672 |
| 15 Aug 2022 | 198.20 | 198.75 | 196.05 | 197.15 | 197.15 | 6,366 |
| 12 Aug 2022 | 198.70 | 200.30 | 196.95 | 197.82 | 197.82 | 6,115 |
| 11 Aug 2022 | 198.00 | 199.40 | 196.05 | 197.82 | 197.82 | 5,565 |
| 10 Aug 2022 | 190.15 | 196.65 | 187.60 | 195.45 | 195.45 | 7,661 |
| 09 Aug 2022 | 194.90 | 195.10 | 190.20 | 191.05 | 191.05 | 27,046 |
| 08 Aug 2022 | 195.93 | 196.40 | 192.15 | 193.73 | 193.73 | 7,423 |
| 05 Aug 2022 | 195.73 | 197.10 | 192.55 | 192.77 | 192.77 | 7,799 |
| 04 Aug 2022 | 198.70 | 201.30 | 194.75 | 196.40 | 196.40 | 14,792 |
| 03 Aug 2022 | 193.85 | 197.65 | 192.30 | 197.55 | 197.55 | 10,015 |
| 02 Aug 2022 | 193.27 | 196.90 | 192.40 | 193.55 | 193.55 | 6,246 |
| 01 Aug 2022 | 192.80 | 196.60 | 192.70 | 195.38 | 195.38 | 9,042 |
| 29 Jul 2022 | 189.57 | 193.20 | 186.70 | 189.73 | 189.73 | 10,678 |
| 28 Jul 2022 | 182.77 | 186.95 | 182.00 | 186.05 | 186.05 | 3,719 |
| 27 Jul 2022 | 182.57 | 184.45 | 177.66 | 180.20 | 180.20 | 8,462 |
| 26 Jul 2022 | 182.57 | 183.85 | 180.30 | 180.45 | 180.45 | 5,322 |
| 25 Jul 2022 | 188.73 | 189.05 | 182.55 | 185.52 | 185.52 | 6,380 |
| 22 Jul 2022 | 189.35 | 191.75 | 188.45 | 188.52 | 188.52 | 3,421 |
| 21 Jul 2022 | 193.35 | 194.55 | 187.90 | 190.98 | 190.98 | 9,002 |
| 20 Jul 2022 | 193.45 | 194.75 | 188.55 | 193.63 | 193.63 | 8,609 |
| 19 Jul 2022 | 185.40 | 193.30 | 184.70 | 191.55 | 191.55 | 7,204 |
| 18 Jul 2022 | 185.35 | 189.20 | 184.45 | 187.20 | 187.20 | 4,175 |
| 15 Jul 2022 | 180.00 | 184.65 | 178.75 | 182.93 | 182.93 | 5,086 |
| 14 Jul 2022 | 180.77 | 182.95 | 174.54 | 175.88 | 175.88 | 4,467 |
| 13 Jul 2022 | 183.20 | 184.75 | 179.00 | 180.45 | 180.45 | 10,909 |
| 12 Jul 2022 | 180.35 | 185.15 | 179.75 | 184.05 | 184.05 | 4,311 |
| 11 Jul 2022 | 185.57 | 189.00 | 182.95 | 186.68 | 186.68 | 7,722 |
| 08 Jul 2022 | 179.00 | 188.95 | 178.05 | 187.88 | 187.88 | 25,304 |
| 07 Jul 2022 | 172.68 | 179.57 | 172.40 | 177.52 | 177.52 | 14,770 |
| 06 Jul 2022 | 168.82 | 170.35 | 166.80 | 168.82 | 168.82 | 8,684 |
| 05 Jul 2022 | 174.05 | 174.40 | 162.45 | 164.10 | 164.10 | 17,583 |
| 04 Jul 2022 | 175.68 | 175.85 | 171.80 | 174.35 | 174.35 | 4,185 |
| 01 Jul 2022 | 173.40 | 176.70 | 171.85 | 173.20 | 173.20 | 7,132 |
| 30 Jun 2022 | 180.82 | 181.10 | 168.55 | 174.05 | 174.05 | 23,942 |
| 29 Jun 2022 | 185.20 | 186.95 | 182.65 | 185.00 | 185.00 | 27,078 |
| 28 Jun 2022 | 186.63 | 193.15 | 185.15 | 187.20 | 187.20 | 23,293 |
| 27 Jun 2022 | 182.63 | 185.65 | 182.60 | 184.93 | 184.93 | 3,059 |
| 24 Jun 2022 | 178.57 | 181.10 | 174.15 | 180.30 | 180.30 | 4,692 |
| 23 Jun 2022 | 181.88 | 183.35 | 177.35 | 182.40 | 182.40 | 2,284 |
| 22 Jun 2022 | 181.93 | 185.10 | 177.65 | 182.05 | 182.05 | 9,473 |
| 21 Jun 2022 | 186.40 | 189.20 | 185.00 | 185.57 | 185.57 | 12,560 |
| 20 Jun 2022 | 183.77 | 185.55 | 181.65 | 183.73 | 183.73 | 1,792 |
| 17 Jun 2022 | 184.10 | 186.90 | 180.60 | 181.25 | 181.25 | 9,135 |
| 16 Jun 2022 | 190.00 | 190.20 | 182.45 | 184.15 | 184.15 | 7,245 |
| 15 Jun 2022 | 193.75 | 194.75 | 189.30 | 190.50 | 190.50 | 9,264 |
| 14 Jun 2022 | 195.27 | 195.55 | 188.00 | 192.30 | 192.30 | 5,810 |
| 13 Jun 2022 | 198.20 | 199.65 | 191.40 | 194.40 | 194.40 | 4,301 |
| 10 Jun 2022 | 207.63 | 208.60 | 202.80 | 205.75 | 205.75 | 5,922 |
| 09 Jun 2022 | 211.75 | 212.90 | 208.30 | 210.50 | 210.50 | 187,677 |
| 08 Jun 2022 | 208.80 | 211.90 | 205.50 | 208.43 | 208.43 | 4,574 |
| 07 Jun 2022 | 208.68 | 210.10 | 206.90 | 208.02 | 208.02 | 9,103 |
| 06 Jun 2022 | 213.35 | 215.30 | 211.00 | 211.65 | 211.65 | 4,174 |
| 01 Jun 2022 | 210.30 | 215.90 | 209.80 | 214.20 | 214.20 | 4,788 |
| 31 May 2022 | 207.35 | 212.00 | 205.50 | 209.75 | 209.75 | 40,029 |
| 30 May 2022 | 199.45 | 205.80 | 199.65 | 204.13 | 204.13 | 24,791 |
| 27 May 2022 | 193.93 | 197.10 | 192.25 | 195.52 | 195.52 | 3,606 |
| 26 May 2022 | 186.15 | 193.90 | 185.65 | 190.35 | 190.35 | 108,257 |
| 25 May 2022 | 186.25 | 188.00 | 181.95 | 185.63 | 185.63 | 11,244 |
| 24 May 2022 | 186.52 | 188.70 | 182.35 | 184.25 | 184.25 | 10,388 |
| 23 May 2022 | 188.82 | 190.20 | 185.35 | 189.00 | 189.00 | 6,960 |
| 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 |
| *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.
