UK markets close in 4 hours 33 minutes

Volkswagen AG (0P6N.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
180.60-10.00 (-5.25%)
As of 11:25AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022193.75194.40180.55180.60180.605,167
28 Sept 2022186.82194.00185.95190.60190.6022,030
27 Sept 2022194.13194.50188.30191.52191.5212,464
26 Sept 2022189.77193.55186.65193.45193.457,470
23 Sept 2022197.73199.20189.85191.15191.157,974
22 Sept 2022199.35202.00196.60199.27199.2722,019
21 Sept 2022204.50204.60199.95200.80200.806,443
20 Sept 2022207.05208.80203.20205.52205.5225,656
16 Sept 2022195.35196.37191.15193.15193.1537,174
15 Sept 2022195.65198.85193.15195.93195.9312,023
14 Sept 2022195.82199.00192.10198.98198.9825,626
13 Sept 2022196.70198.50193.40193.75193.7515,516
12 Sept 2022188.55197.50187.00195.05195.0527,776
09 Sept 2022189.45192.95182.90186.20186.2016,295
08 Sept 2022193.18193.50184.55187.63187.6317,886
07 Sept 2022192.98195.65189.95192.13192.137,789
06 Sept 2022183.10195.60183.00194.23194.2312,613
05 Sept 2022185.52187.55182.15185.05185.056,632
02 Sept 2022184.63191.45184.45190.60190.608,510
01 Sept 2022181.30184.15180.00181.77181.776,953
31 Aug 2022193.55193.90184.19185.15185.159,643
30 Aug 2022186.52194.95186.30193.93193.9310,929
26 Aug 2022186.73191.90184.20186.88186.889,742
25 Aug 2022185.35186.50182.60184.45184.457,608
24 Aug 2022185.68186.00180.20181.68181.682,948
23 Aug 2022181.10187.65180.70186.35186.354,731
22 Aug 2022191.45191.90180.50181.77181.7714,831
19 Aug 2022196.10196.75193.35194.77194.776,588
18 Aug 2022195.35198.60195.20198.00198.003,422
17 Aug 2022200.70201.00195.25198.02198.024,347
16 Aug 2022197.82200.30197.25198.98198.984,672
15 Aug 2022198.20198.75196.05197.15197.156,366
12 Aug 2022198.70200.30196.95197.82197.826,115
11 Aug 2022198.00199.40196.05197.82197.825,565
10 Aug 2022190.15196.65187.60195.45195.457,661
09 Aug 2022194.90195.10190.20191.05191.0527,046
08 Aug 2022195.93196.40192.15193.73193.737,423
05 Aug 2022195.73197.10192.55192.77192.777,799
04 Aug 2022198.70201.30194.75196.40196.4014,792
03 Aug 2022193.85197.65192.30197.55197.5510,015
02 Aug 2022193.27196.90192.40193.55193.556,246
01 Aug 2022192.80196.60192.70195.38195.389,042
29 Jul 2022189.57193.20186.70189.73189.7310,678
28 Jul 2022182.77186.95182.00186.05186.053,719
27 Jul 2022182.57184.45177.66180.20180.208,462
26 Jul 2022182.57183.85180.30180.45180.455,322
25 Jul 2022188.73189.05182.55185.52185.526,380
22 Jul 2022189.35191.75188.45188.52188.523,421
21 Jul 2022193.35194.55187.90190.98190.989,002
20 Jul 2022193.45194.75188.55193.63193.638,609
19 Jul 2022185.40193.30184.70191.55191.557,204
18 Jul 2022185.35189.20184.45187.20187.204,175
15 Jul 2022180.00184.65178.75182.93182.935,086
14 Jul 2022180.77182.95174.54175.88175.884,467
13 Jul 2022183.20184.75179.00180.45180.4510,909
12 Jul 2022180.35185.15179.75184.05184.054,311
11 Jul 2022185.57189.00182.95186.68186.687,722
08 Jul 2022179.00188.95178.05187.88187.8825,304
07 Jul 2022172.68179.57172.40177.52177.5214,770
06 Jul 2022168.82170.35166.80168.82168.828,684
05 Jul 2022174.05174.40162.45164.10164.1017,583
04 Jul 2022175.68175.85171.80174.35174.354,185
01 Jul 2022173.40176.70171.85173.20173.207,132
30 Jun 2022180.82181.10168.55174.05174.0523,942
29 Jun 2022185.20186.95182.65185.00185.0027,078
28 Jun 2022186.63193.15185.15187.20187.2023,293
27 Jun 2022182.63185.65182.60184.93184.933,059
24 Jun 2022178.57181.10174.15180.30180.304,692
23 Jun 2022181.88183.35177.35182.40182.402,284
22 Jun 2022181.93185.10177.65182.05182.059,473
21 Jun 2022186.40189.20185.00185.57185.5712,560
20 Jun 2022183.77185.55181.65183.73183.731,792
17 Jun 2022184.10186.90180.60181.25181.259,135
16 Jun 2022190.00190.20182.45184.15184.157,245
15 Jun 2022193.75194.75189.30190.50190.509,264
14 Jun 2022195.27195.55188.00192.30192.305,810
13 Jun 2022198.20199.65191.40194.40194.404,301
10 Jun 2022207.63208.60202.80205.75205.755,922
09 Jun 2022211.75212.90208.30210.50210.50187,677
08 Jun 2022208.80211.90205.50208.43208.434,574
07 Jun 2022208.68210.10206.90208.02208.029,103
06 Jun 2022213.35215.30211.00211.65211.654,174
01 Jun 2022210.30215.90209.80214.20214.204,788
31 May 2022207.35212.00205.50209.75209.7540,029
30 May 2022199.45205.80199.65204.13204.1324,791
27 May 2022193.93197.10192.25195.52195.523,606
26 May 2022186.15193.90185.65190.35190.35108,257
25 May 2022186.25188.00181.95185.63185.6311,244
24 May 2022186.52188.70182.35184.25184.2510,388
23 May 2022188.82190.20185.35189.00189.006,960
20 May 2022189.05192.10184.45187.68187.6813,602
19 May 2022186.88186.75182.00184.10184.109,073
18 May 2022192.20193.40188.95189.30189.3018,442
17 May 2022192.23194.10190.15191.93191.939,256
16 May 2022192.23194.60189.40192.43192.4311,229
13 May 2022191.05192.60185.20192.10192.1015,055
13 May 20227.5 Dividend
12 May 2022191.82198.55190.80195.73188.236,611
11 May 2022192.30199.30191.00195.93188.4231,250
10 May 2022191.75196.35189.80190.57183.279,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...