UK markets closed

Volkswagen AG (0P6N.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
277.80+2.10 (+0.76%)
At close: 6:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021275.50279.80274.80276.00276.004,481
21 Oct 2021267.50276.80266.60275.70275.708,912
20 Oct 2021267.10271.20263.00267.50267.507,582
19 Oct 2021269.60270.60264.60266.90266.902,802
18 Oct 2021273.80274.20266.40270.30270.304,462
15 Oct 2021274.30276.60271.40274.10274.103,876
14 Oct 2021272.40275.20272.00274.10274.105,757
13 Oct 2021265.40274.60264.40272.80272.806,541
12 Oct 2021264.80267.00264.40265.00265.001,631
11 Oct 2021268.00271.40267.00267.70267.704,906
08 Oct 2021268.60270.20266.40266.50266.506,691
07 Oct 2021259.10269.80260.00264.60264.6015,704
06 Oct 2021265.40265.20254.80256.60256.608,990
05 Oct 2021264.40267.80264.60265.40265.403,955
04 Oct 2021265.60268.40264.20266.70266.703,154
01 Oct 2021268.60269.80264.20267.50267.504,043
30 Sept 2021274.50275.40267.40270.30270.306,096
29 Sept 2021271.70277.80270.80276.80276.804,472
28 Sept 2021273.80279.00270.40271.10271.107,571
27 Sept 2021269.00274.60269.00274.10274.105,639
24 Sept 2021268.40268.60264.80267.70267.706,795
23 Sept 2021268.80272.00267.20269.20269.208,340
22 Sept 2021266.70269.40265.40269.40269.405,003
21 Sept 2021261.80268.40260.60267.50267.504,589
20 Sept 2021266.70268.60257.80258.90258.9013,870
17 Sept 2021280.40281.60268.60274.70274.7014,059
16 Sept 2021280.40281.40276.80279.10279.104,279
15 Sept 2021280.00284.00278.80282.70282.706,959
14 Sept 2021283.50284.00280.20283.50283.507,332
13 Sept 2021282.00283.99282.00283.92283.92576
10 Sept 2021279.70281.80278.80279.50279.504,686
09 Sept 2021276.20282.20275.60281.20281.202,833
08 Sept 2021282.30282.80277.00280.80280.805,701
07 Sept 2021288.80288.80286.40286.50286.503,881
06 Sept 2021289.60292.60288.00290.30290.302,053
03 Sept 2021295.30295.60288.00289.00289.0012,251
02 Sept 2021290.10295.60289.40290.90290.9011,705
01 Sept 2021284.20287.00281.00282.30282.302,324
31 Aug 2021286.10287.40281.70283.70283.705,886
27 Aug 2021281.40283.40281.00281.80281.801,113
26 Aug 2021283.10284.40281.00282.30282.302,685
25 Aug 2021282.70286.80282.40284.20284.202,004
24 Aug 2021280.60284.60280.00283.30283.301,739
23 Aug 2021283.50284.40278.00280.60280.602,209
20 Aug 2021279.50281.40277.60278.50278.505,386
19 Aug 2021288.80289.40281.20281.40281.404,153
18 Aug 2021291.30294.20287.20292.40292.404,282
17 Aug 2021299.50299.80289.80292.60292.608,838
16 Aug 2021305.40306.00298.00298.10298.105,242
13 Aug 2021311.10312.80307.00310.50310.508,431
12 Aug 2021299.50312.80299.00307.30307.3012,900
11 Aug 2021297.40299.00294.60295.10295.106,054
10 Aug 2021293.80298.00292.00293.80293.805,393
09 Aug 2021296.60297.00291.80292.20292.205,060
06 Aug 2021289.20302.00289.20299.10299.107,841
05 Aug 2021287.30289.60282.40287.10287.103,590
04 Aug 2021288.80293.60286.20290.10290.108,459
03 Aug 2021283.70286.80280.40282.70282.705,927
02 Aug 2021283.70287.60282.60283.50283.502,790
30 Jul 2021281.40282.40277.80278.90278.9029,704
29 Jul 2021286.10283.60272.60279.50279.503,541
28 Jul 2021280.20281.20274.80277.80277.806,643
27 Jul 2021277.80282.40274.60280.20280.204,783
26 Jul 2021277.60278.00272.60275.10275.103,997
23 Jul 2021276.40283.20276.60282.70282.704,537
23 Jul 20214.8 Dividend
22 Jul 2021286.50288.00279.60284.80280.003,107
21 Jul 2021275.70286.60276.00286.10281.289,149
20 Jul 2021272.40276.20270.40272.20267.613,457
19 Jul 2021276.00277.00267.00271.70267.124,691
16 Jul 2021284.80287.80279.80284.40279.612,203
15 Jul 2021288.40288.80282.80284.80280.003,047
14 Jul 2021284.80290.60286.00285.40280.597,062
13 Jul 2021290.50291.40285.00288.80283.934,978
12 Jul 2021282.50289.80281.00287.70282.854,881
09 Jul 2021269.00282.40268.20279.50274.7915,920
08 Jul 2021277.00277.60261.60262.90258.476,482
07 Jul 2021275.10280.60272.60276.40271.7413,788
06 Jul 2021281.20281.40271.20272.20267.6114,328
05 Jul 2021280.40281.80277.40279.10274.402,412
02 Jul 2021281.40282.00279.00281.00276.261,594
01 Jul 2021277.60281.80213.00277.60272.9214,877
30 Jun 2021281.60282.80271.20275.30270.667,087
29 Jun 2021276.40286.40276.00284.00279.219,330
28 Jun 2021283.30284.00275.40279.50274.795,417
25 Jun 2021284.20285.40282.60284.60279.801,724
24 Jun 2021285.20288.20284.00285.80280.983,380
23 Jun 2021288.00289.60283.40284.00279.212,584
22 Jun 2021294.30294.80287.00290.30285.415,565
21 Jun 2021285.60293.80285.00290.50285.604,400
18 Jun 2021293.80294.40284.80289.40284.525,296
17 Jun 2021288.20296.40288.60294.10289.143,341
16 Jun 2021296.20297.80285.40286.50281.673,537
15 Jun 2021298.10298.40294.40296.20291.212,343
14 Jun 2021299.10300.80295.60297.60292.5815,843
11 Jun 2021295.30299.00293.80299.30294.262,846
10 Jun 2021301.20301.60294.00296.80291.805,013
09 Jun 2021296.40305.94300.20302.10297.012,671
08 Jun 2021313.20313.40301.00305.00299.8610,214
07 Jun 2021306.90314.20306.60310.90305.663,393
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...