UK markets closed

Volkswagen AG (0P6N.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
189.00+1.32 (+0.71%)
At close: 06:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 2022188.95190.20185.35189.00189.006,430
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
09 May 2022202.60204.21191.23194.32186.8846,731
06 May 2022200.70207.89198.45200.00192.344,853
05 May 2022208.77212.80200.10200.77193.0860,543
04 May 2022209.45210.50203.40207.15199.2117,261
03 May 2022206.98209.20205.00206.98199.048,790
29 Apr 2022211.65214.30207.90209.52201.505,860
28 Apr 2022208.60213.50208.30211.15203.0617,001
27 Apr 2022204.40207.50200.10204.80196.953,449
26 Apr 2022215.65215.70203.40204.70196.868,980
25 Apr 2022211.15213.60208.30209.38201.354,618
22 Apr 2022217.25219.80213.70217.65209.315,521
21 Apr 2022216.00222.50215.70221.25212.777,941
20 Apr 2022217.25217.70213.00216.10207.8210,090
19 Apr 2022208.10217.20207.50216.30208.017,941
14 Apr 2022210.60215.40208.00210.80202.725,558
13 Apr 2022208.68209.80205.20208.13200.158,897
12 Apr 2022210.10212.10208.10210.50202.438,289
11 Apr 2022215.55216.80212.70216.40208.113,053
08 Apr 2022218.00220.10213.50214.70206.473,691
07 Apr 2022214.10216.03212.90215.15206.914,005
06 Apr 2022223.85225.40211.70215.15206.917,601
05 Apr 2022228.20233.10222.80223.05214.504,374
04 Apr 2022231.15232.30226.20228.70219.9418,391
01 Apr 2022227.25232.50224.60232.10223.216,027
31 Mar 2022236.40237.00225.60229.00220.228,492
30 Mar 2022236.40238.20231.20232.40223.498,975
29 Mar 2022225.00239.20223.00238.30229.177,357
28 Mar 2022219.70224.60219.60223.70215.135,575
25 Mar 2022222.50224.00217.60221.20212.727,250
24 Mar 2022220.20222.60219.00220.20211.7610,487
23 Mar 2022226.30227.80219.40221.60213.1110,486
22 Mar 2022224.40226.60222.04223.10214.5515,158
21 Mar 2022221.40224.00218.80222.10213.5925,826
18 Mar 2022219.30220.60212.40217.40209.078,377
17 Mar 2022224.20225.00218.57219.70211.285,754
16 Mar 2022216.80223.80216.40221.40212.929,808
15 Mar 2022211.30212.20202.40210.90202.825,278
14 Mar 2022216.00221.00210.00210.15202.104,977
11 Mar 2022202.55210.60201.20204.05196.237,927
10 Mar 2022214.30215.00200.00201.40193.688,784
09 Mar 2022200.45212.80196.30210.70202.639,408
08 Mar 2022181.05194.80180.90189.55182.298,854
07 Mar 2022188.60192.50180.70187.45180.2714,937
04 Mar 2022207.05208.40196.90198.90191.2817,119
03 Mar 2022220.60220.80211.60215.10206.8612,244
02 Mar 2022213.40221.60209.00217.60209.2616,190
01 Mar 2022234.50239.20216.40218.30209.9315,772
28 Feb 2022230.50239.00231.00238.30229.1718,505
25 Feb 2022233.60244.00229.80237.40228.3020,560
24 Feb 2022224.00237.80222.80228.80220.038,640
23 Feb 2022248.80252.40242.40242.50233.2131,203
22 Feb 2022227.30255.40229.20250.90241.2922,555
21 Feb 2022244.40245.40235.40239.30230.132,648
18 Feb 2022248.40250.40241.60243.30233.987,251
17 Feb 2022252.20255.80248.00248.40238.887,405
16 Feb 2022254.90256.40249.60251.10241.4810,801
15 Feb 2022241.20259.20240.40255.30245.526,468
14 Feb 2022244.60246.40236.80239.50230.3214,567
11 Feb 2022249.60257.80247.80254.10244.364,071
10 Feb 2022257.60258.60253.00255.10245.323,421
09 Feb 2022246.10258.40245.00254.30244.562,441
08 Feb 2022244.60249.20243.80246.10236.671,636
07 Feb 2022248.80252.80244.40246.30236.865,137
04 Feb 2022254.70255.00245.20245.60236.199,748
03 Feb 2022256.40258.40254.40256.20246.383,052
02 Feb 2022260.60263.80257.00257.80247.922,221
01 Feb 2022257.60263.80257.00263.10253.025,249
31 Jan 2022255.30257.60253.60255.70245.902,374
28 Jan 2022259.50258.20250.80252.20242.545,778
27 Jan 2022252.80264.60252.20256.00246.193,241
26 Jan 2022252.20262.00250.60259.30249.364,445
25 Jan 2022248.40249.40242.00247.30237.826,958
24 Jan 2022257.40259.20243.00246.10236.678,043
21 Jan 2022265.80266.40256.80258.30248.406,862
20 Jan 2022266.90269.20265.00265.20255.043,637
19 Jan 2022265.60271.00261.60269.40259.088,422
18 Jan 2022273.00273.80267.00270.10259.759,299
17 Jan 2022278.70279.40269.80271.50261.103,261
14 Jan 2022273.00278.00272.20273.80263.3111,960
13 Jan 2022275.50277.80271.00273.00262.542,666
12 Jan 2022277.00278.00271.00275.70265.147,280
11 Jan 2022271.30275.60267.80271.70261.293,336
10 Jan 2022274.90275.40268.20268.00257.732,065
07 Jan 2022274.90275.60268.20269.40259.086,064
06 Jan 2022270.70273.60267.60271.70261.295,076
05 Jan 2022275.70281.00275.20275.50264.944,903
04 Jan 2022265.80277.20265.60272.00261.587,803
31 Dec 2021263.10263.10263.10263.10253.02-
30 Dec 2021258.70260.20258.20263.10253.021,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...