UK markets open in 3 hours 22 minutes

Volkswagen AG (0P6N.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
160.32+2.02 (+1.28%)
At close: 06:13PM GMT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023160.35163.15159.25160.10160.1048,275
26 Jan 2023158.15161.20158.00158.30158.302,944
25 Jan 2023158.77160.85157.85159.93159.932,979
24 Jan 2023161.30161.40158.15158.68158.684,575
23 Jan 2023160.20161.15159.10159.68159.6886,049
20 Jan 2023158.15158.60156.25156.63156.634,135
19 Jan 2023159.73160.60157.50158.00158.005,555
18 Jan 2023163.10164.25161.10162.57162.576,958
17 Jan 2023162.35164.10160.20164.25164.255,649
16 Jan 2023161.35162.10160.05161.35161.353,636
13 Jan 2023164.77165.10159.75160.45160.4529,318
12 Jan 2023163.30165.55163.20163.68163.686,952
11 Jan 2023160.00163.00159.75161.20161.206,245
10 Jan 2023160.57161.50159.20161.10161.108,685
09 Jan 2023162.00162.60159.30160.30160.308,030
06 Jan 2023160.20160.85155.80158.30158.3010,557
05 Jan 2023158.68161.00158.20160.20160.2015,075
04 Jan 2023156.30159.55155.55157.52157.5211,138
03 Jan 2023153.63156.95153.80155.25155.2512,966
30 Dec 2022148.40148.65146.85148.00148.007,004
29 Dec 2022144.68148.50144.30146.52146.527,090
28 Dec 2022146.82147.25145.01146.57146.575,595
23 Dec 2022146.73150.30145.30149.63149.635,036
22 Dec 2022152.00152.30145.60146.57146.5715,381
21 Dec 2022152.93153.90150.75153.15153.1523,213
20 Dec 2022156.05156.25152.40152.82152.8216,450
19 Dec 2022152.93160.10152.65158.20158.2048,315
19 Dec 202219.06 Dividend
16 Dec 2022170.73172.90168.80170.35151.2926,723
15 Dec 2022173.05175.90170.15173.35153.9511,790
14 Dec 2022172.68175.80172.10174.52155.0089,991
13 Dec 2022173.30176.65172.65175.63155.9712,638
12 Dec 2022176.52176.80173.15175.93156.2412,466
09 Dec 2022177.10179.00175.70177.52157.6658,271
08 Dec 2022177.73179.20175.40176.40156.6610,039
07 Dec 2022183.45184.45179.95182.82162.373,526
06 Dec 2022186.05186.80183.15184.77164.1010,870
05 Dec 2022184.35186.90183.05185.63164.866,569
02 Dec 2022184.77185.90182.20184.52163.886,611
01 Dec 2022186.30186.90183.70184.30163.685,901
30 Nov 2022182.45185.80182.25184.68164.0115,730
29 Nov 2022180.30182.40177.50179.63159.539,316
28 Nov 2022182.52182.70178.50181.40161.109,663
25 Nov 2022183.77184.00181.25183.05162.576,653
24 Nov 2022180.82184.85180.35184.45163.814,003
23 Nov 2022183.82184.95178.40180.82160.597,188
22 Nov 2022182.52184.25181.10182.73162.289,534
21 Nov 2022186.00186.35182.85185.82165.038,252
18 Nov 2022185.52189.05185.05187.93166.9010,406
17 Nov 2022184.45186.45181.40183.73163.174,885
16 Nov 2022189.68189.90181.75181.73161.394,669
15 Nov 2022192.50193.80189.70192.88171.299,220
14 Nov 2022188.93192.40188.60190.77169.439,380
11 Nov 2022185.15191.45185.00190.80169.457,548
10 Nov 2022177.35184.90177.45183.35162.845,447
09 Nov 2022178.63181.35177.65178.63158.646,008
08 Nov 2022182.05182.35179.90181.10160.845,043
07 Nov 2022172.77181.45172.45179.52159.447,500
04 Nov 2022168.35176.80168.05174.30154.807,436
03 Nov 2022171.00170.70166.10167.00148.314,963
02 Nov 2022175.40175.75169.70172.57153.27142,504
01 Nov 2022174.73177.10172.10174.30154.806,620
31 Oct 2022169.45174.05166.40173.05153.698,778
28 Oct 2022168.20169.60163.40168.77149.8910,751
27 Oct 2022170.88172.10167.85171.93152.695,048
26 Oct 2022169.93171.50167.75169.77150.789,122
25 Oct 2022170.10171.65166.45167.57148.835,387
24 Oct 2022170.68172.25168.60170.20151.162,844
21 Oct 2022169.52170.20166.55167.30148.586,023
20 Oct 2022167.35171.60167.15171.63152.424,669
19 Oct 2022171.88173.10168.80172.10152.847,263
18 Oct 2022172.10174.25169.75172.30153.027,733
17 Oct 2022163.93171.20163.85168.68149.804,148
14 Oct 2022166.68167.40162.15163.40145.12139,038
13 Oct 2022158.77164.60158.65162.57144.3813,327
12 Oct 2022164.20164.45158.30158.30140.5925,307
11 Oct 2022162.77164.60159.95162.68144.4711,021
10 Oct 2022167.45169.55163.90166.68148.0313,900
07 Oct 2022175.63176.45170.55171.88152.642,911
06 Oct 2022172.63175.70171.05173.00153.645,733
05 Oct 2022172.68173.50168.15167.63148.8711,887
04 Oct 2022169.25173.42169.10171.63152.429,330
03 Oct 2022165.63168.70160.60167.05148.3611,467
30 Sept 2022174.63175.20165.10168.73149.8518,651
29 Sept 2022193.85194.40171.60173.73154.2943,549
28 Sept 2022186.82194.00185.95190.60169.2722,030
27 Sept 2022194.13194.50188.30191.52170.1012,464
26 Sept 2022189.77193.55186.65193.45171.817,470
23 Sept 2022197.73199.20189.85191.15169.767,974
22 Sept 2022199.35202.00196.60199.27176.9822,019
21 Sept 2022204.50204.60199.95200.80178.336,443
20 Sept 2022207.05208.80203.20205.52182.5325,656
16 Sept 2022195.35196.37191.15193.15171.5437,174
15 Sept 2022195.65198.85193.15195.93174.0012,023
14 Sept 2022195.82199.00192.10198.98176.7125,626
13 Sept 2022196.70198.50193.40193.75172.0715,516
12 Sept 2022188.55197.50187.00195.05173.2327,776
09 Sept 2022189.45192.95182.90186.20165.3716,295
08 Sept 2022193.18193.50184.55187.63166.6317,886
07 Sept 2022192.98195.65189.95192.13170.637,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...