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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 275.50 | 279.80 | 274.80 | 276.00 | 276.00 | 4,481 |
| 21 Oct 2021 | 267.50 | 276.80 | 266.60 | 275.70 | 275.70 | 8,912 |
| 20 Oct 2021 | 267.10 | 271.20 | 263.00 | 267.50 | 267.50 | 7,582 |
| 19 Oct 2021 | 269.60 | 270.60 | 264.60 | 266.90 | 266.90 | 2,802 |
| 18 Oct 2021 | 273.80 | 274.20 | 266.40 | 270.30 | 270.30 | 4,462 |
| 15 Oct 2021 | 274.30 | 276.60 | 271.40 | 274.10 | 274.10 | 3,876 |
| 14 Oct 2021 | 272.40 | 275.20 | 272.00 | 274.10 | 274.10 | 5,757 |
| 13 Oct 2021 | 265.40 | 274.60 | 264.40 | 272.80 | 272.80 | 6,541 |
| 12 Oct 2021 | 264.80 | 267.00 | 264.40 | 265.00 | 265.00 | 1,631 |
| 11 Oct 2021 | 268.00 | 271.40 | 267.00 | 267.70 | 267.70 | 4,906 |
| 08 Oct 2021 | 268.60 | 270.20 | 266.40 | 266.50 | 266.50 | 6,691 |
| 07 Oct 2021 | 259.10 | 269.80 | 260.00 | 264.60 | 264.60 | 15,704 |
| 06 Oct 2021 | 265.40 | 265.20 | 254.80 | 256.60 | 256.60 | 8,990 |
| 05 Oct 2021 | 264.40 | 267.80 | 264.60 | 265.40 | 265.40 | 3,955 |
| 04 Oct 2021 | 265.60 | 268.40 | 264.20 | 266.70 | 266.70 | 3,154 |
| 01 Oct 2021 | 268.60 | 269.80 | 264.20 | 267.50 | 267.50 | 4,043 |
| 30 Sept 2021 | 274.50 | 275.40 | 267.40 | 270.30 | 270.30 | 6,096 |
| 29 Sept 2021 | 271.70 | 277.80 | 270.80 | 276.80 | 276.80 | 4,472 |
| 28 Sept 2021 | 273.80 | 279.00 | 270.40 | 271.10 | 271.10 | 7,571 |
| 27 Sept 2021 | 269.00 | 274.60 | 269.00 | 274.10 | 274.10 | 5,639 |
| 24 Sept 2021 | 268.40 | 268.60 | 264.80 | 267.70 | 267.70 | 6,795 |
| 23 Sept 2021 | 268.80 | 272.00 | 267.20 | 269.20 | 269.20 | 8,340 |
| 22 Sept 2021 | 266.70 | 269.40 | 265.40 | 269.40 | 269.40 | 5,003 |
| 21 Sept 2021 | 261.80 | 268.40 | 260.60 | 267.50 | 267.50 | 4,589 |
| 20 Sept 2021 | 266.70 | 268.60 | 257.80 | 258.90 | 258.90 | 13,870 |
| 17 Sept 2021 | 280.40 | 281.60 | 268.60 | 274.70 | 274.70 | 14,059 |
| 16 Sept 2021 | 280.40 | 281.40 | 276.80 | 279.10 | 279.10 | 4,279 |
| 15 Sept 2021 | 280.00 | 284.00 | 278.80 | 282.70 | 282.70 | 6,959 |
| 14 Sept 2021 | 283.50 | 284.00 | 280.20 | 283.50 | 283.50 | 7,332 |
| 13 Sept 2021 | 282.00 | 283.99 | 282.00 | 283.92 | 283.92 | 576 |
| 10 Sept 2021 | 279.70 | 281.80 | 278.80 | 279.50 | 279.50 | 4,686 |
| 09 Sept 2021 | 276.20 | 282.20 | 275.60 | 281.20 | 281.20 | 2,833 |
| 08 Sept 2021 | 282.30 | 282.80 | 277.00 | 280.80 | 280.80 | 5,701 |
| 07 Sept 2021 | 288.80 | 288.80 | 286.40 | 286.50 | 286.50 | 3,881 |
| 06 Sept 2021 | 289.60 | 292.60 | 288.00 | 290.30 | 290.30 | 2,053 |
| 03 Sept 2021 | 295.30 | 295.60 | 288.00 | 289.00 | 289.00 | 12,251 |
| 02 Sept 2021 | 290.10 | 295.60 | 289.40 | 290.90 | 290.90 | 11,705 |
| 01 Sept 2021 | 284.20 | 287.00 | 281.00 | 282.30 | 282.30 | 2,324 |
| 31 Aug 2021 | 286.10 | 287.40 | 281.70 | 283.70 | 283.70 | 5,886 |
| 27 Aug 2021 | 281.40 | 283.40 | 281.00 | 281.80 | 281.80 | 1,113 |
| 26 Aug 2021 | 283.10 | 284.40 | 281.00 | 282.30 | 282.30 | 2,685 |
| 25 Aug 2021 | 282.70 | 286.80 | 282.40 | 284.20 | 284.20 | 2,004 |
| 24 Aug 2021 | 280.60 | 284.60 | 280.00 | 283.30 | 283.30 | 1,739 |
| 23 Aug 2021 | 283.50 | 284.40 | 278.00 | 280.60 | 280.60 | 2,209 |
| 20 Aug 2021 | 279.50 | 281.40 | 277.60 | 278.50 | 278.50 | 5,386 |
| 19 Aug 2021 | 288.80 | 289.40 | 281.20 | 281.40 | 281.40 | 4,153 |
| 18 Aug 2021 | 291.30 | 294.20 | 287.20 | 292.40 | 292.40 | 4,282 |
| 17 Aug 2021 | 299.50 | 299.80 | 289.80 | 292.60 | 292.60 | 8,838 |
| 16 Aug 2021 | 305.40 | 306.00 | 298.00 | 298.10 | 298.10 | 5,242 |
| 13 Aug 2021 | 311.10 | 312.80 | 307.00 | 310.50 | 310.50 | 8,431 |
| 12 Aug 2021 | 299.50 | 312.80 | 299.00 | 307.30 | 307.30 | 12,900 |
| 11 Aug 2021 | 297.40 | 299.00 | 294.60 | 295.10 | 295.10 | 6,054 |
| 10 Aug 2021 | 293.80 | 298.00 | 292.00 | 293.80 | 293.80 | 5,393 |
| 09 Aug 2021 | 296.60 | 297.00 | 291.80 | 292.20 | 292.20 | 5,060 |
| 06 Aug 2021 | 289.20 | 302.00 | 289.20 | 299.10 | 299.10 | 7,841 |
| 05 Aug 2021 | 287.30 | 289.60 | 282.40 | 287.10 | 287.10 | 3,590 |
| 04 Aug 2021 | 288.80 | 293.60 | 286.20 | 290.10 | 290.10 | 8,459 |
| 03 Aug 2021 | 283.70 | 286.80 | 280.40 | 282.70 | 282.70 | 5,927 |
| 02 Aug 2021 | 283.70 | 287.60 | 282.60 | 283.50 | 283.50 | 2,790 |
| 30 Jul 2021 | 281.40 | 282.40 | 277.80 | 278.90 | 278.90 | 29,704 |
| 29 Jul 2021 | 286.10 | 283.60 | 272.60 | 279.50 | 279.50 | 3,541 |
| 28 Jul 2021 | 280.20 | 281.20 | 274.80 | 277.80 | 277.80 | 6,643 |
| 27 Jul 2021 | 277.80 | 282.40 | 274.60 | 280.20 | 280.20 | 4,783 |
| 26 Jul 2021 | 277.60 | 278.00 | 272.60 | 275.10 | 275.10 | 3,997 |
| 23 Jul 2021 | 276.40 | 283.20 | 276.60 | 282.70 | 282.70 | 4,537 |
| 23 Jul 2021 | 4.8 Dividend | |||||
| 22 Jul 2021 | 286.50 | 288.00 | 279.60 | 284.80 | 280.00 | 3,107 |
| 21 Jul 2021 | 275.70 | 286.60 | 276.00 | 286.10 | 281.28 | 9,149 |
| 20 Jul 2021 | 272.40 | 276.20 | 270.40 | 272.20 | 267.61 | 3,457 |
| 19 Jul 2021 | 276.00 | 277.00 | 267.00 | 271.70 | 267.12 | 4,691 |
| 16 Jul 2021 | 284.80 | 287.80 | 279.80 | 284.40 | 279.61 | 2,203 |
| 15 Jul 2021 | 288.40 | 288.80 | 282.80 | 284.80 | 280.00 | 3,047 |
| 14 Jul 2021 | 284.80 | 290.60 | 286.00 | 285.40 | 280.59 | 7,062 |
| 13 Jul 2021 | 290.50 | 291.40 | 285.00 | 288.80 | 283.93 | 4,978 |
| 12 Jul 2021 | 282.50 | 289.80 | 281.00 | 287.70 | 282.85 | 4,881 |
| 09 Jul 2021 | 269.00 | 282.40 | 268.20 | 279.50 | 274.79 | 15,920 |
| 08 Jul 2021 | 277.00 | 277.60 | 261.60 | 262.90 | 258.47 | 6,482 |
| 07 Jul 2021 | 275.10 | 280.60 | 272.60 | 276.40 | 271.74 | 13,788 |
| 06 Jul 2021 | 281.20 | 281.40 | 271.20 | 272.20 | 267.61 | 14,328 |
| 05 Jul 2021 | 280.40 | 281.80 | 277.40 | 279.10 | 274.40 | 2,412 |
| 02 Jul 2021 | 281.40 | 282.00 | 279.00 | 281.00 | 276.26 | 1,594 |
| 01 Jul 2021 | 277.60 | 281.80 | 213.00 | 277.60 | 272.92 | 14,877 |
| 30 Jun 2021 | 281.60 | 282.80 | 271.20 | 275.30 | 270.66 | 7,087 |
| 29 Jun 2021 | 276.40 | 286.40 | 276.00 | 284.00 | 279.21 | 9,330 |
| 28 Jun 2021 | 283.30 | 284.00 | 275.40 | 279.50 | 274.79 | 5,417 |
| 25 Jun 2021 | 284.20 | 285.40 | 282.60 | 284.60 | 279.80 | 1,724 |
| 24 Jun 2021 | 285.20 | 288.20 | 284.00 | 285.80 | 280.98 | 3,380 |
| 23 Jun 2021 | 288.00 | 289.60 | 283.40 | 284.00 | 279.21 | 2,584 |
| 22 Jun 2021 | 294.30 | 294.80 | 287.00 | 290.30 | 285.41 | 5,565 |
| 21 Jun 2021 | 285.60 | 293.80 | 285.00 | 290.50 | 285.60 | 4,400 |
| 18 Jun 2021 | 293.80 | 294.40 | 284.80 | 289.40 | 284.52 | 5,296 |
| 17 Jun 2021 | 288.20 | 296.40 | 288.60 | 294.10 | 289.14 | 3,341 |
| 16 Jun 2021 | 296.20 | 297.80 | 285.40 | 286.50 | 281.67 | 3,537 |
| 15 Jun 2021 | 298.10 | 298.40 | 294.40 | 296.20 | 291.21 | 2,343 |
| 14 Jun 2021 | 299.10 | 300.80 | 295.60 | 297.60 | 292.58 | 15,843 |
| 11 Jun 2021 | 295.30 | 299.00 | 293.80 | 299.30 | 294.26 | 2,846 |
| 10 Jun 2021 | 301.20 | 301.60 | 294.00 | 296.80 | 291.80 | 5,013 |
| 09 Jun 2021 | 296.40 | 305.94 | 300.20 | 302.10 | 297.01 | 2,671 |
| 08 Jun 2021 | 313.20 | 313.40 | 301.00 | 305.00 | 299.86 | 10,214 |
| 07 Jun 2021 | 306.90 | 314.20 | 306.60 | 310.90 | 305.66 | 3,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
