0P6N.IL - VOLKSWAGEN AG VOLKSWAGEN ORD SH

IOB - IOB Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 May 2018170.95173.12170.90171.20171.201,832
17 May 2018171.38171.38170.24170.50170.501,529
16 May 2018170.71170.98169.80170.05170.054,548
15 May 2018168.90170.57168.90170.05170.051,237
14 May 2018168.70168.99167.55168.50168.5011,693
11 May 2018168.41169.40168.35168.75168.75845
10 May 2018168.20169.21167.02168.30168.305,337
09 May 2018170.07170.29167.79168.85168.856,223
08 May 2018171.20171.81169.07170.55170.553,727
04 May 2018167.99169.40167.02168.60168.602,572
04 May 20183.9 Dividend
03 May 2018173.00173.84171.43171.50167.6012,646
02 May 2018169.40174.60169.40173.75169.801,302
01 May 2018168.65168.65168.65168.65164.81-
30 Apr 2018169.60169.82167.70168.65164.812,352
27 Apr 2018169.90172.10168.80169.40165.5552,321
26 Apr 2018168.50170.18168.40170.25166.382,623
25 Apr 2018168.50168.70163.56164.25160.511,959
24 Apr 2018167.20169.30167.20168.05164.232,776
23 Apr 2018167.91168.80167.70168.40164.572,635
20 Apr 2018171.20171.50169.90170.50166.624,180
19 Apr 2018172.40172.60171.28171.85167.94118,884
18 Apr 2018172.60175.50171.10172.30168.38104,493
17 Apr 2018171.40173.00171.40171.85167.944,160
16 Apr 2018172.40172.99170.40171.35167.451,043
13 Apr 2018175.40176.70172.40172.80168.874,644
12 Apr 2018172.30175.71172.30174.60170.6310,573
11 Apr 2018170.90172.40169.80171.00167.113,367
10 Apr 2018168.00171.96167.70170.55166.671,283
09 Apr 2018166.10168.40163.90164.50160.76718
06 Apr 2018166.00166.00164.40165.65161.88908
05 Apr 2018163.90167.00163.90166.00162.23974
04 Apr 2018164.10164.10159.98161.30157.633,229
03 Apr 2018160.40164.00160.13164.30160.564,036
29 Mar 2018161.29163.41156.00161.80158.1233,408
28 Mar 2018156.80157.27155.44156.75153.1925,859
27 Mar 2018159.90162.10159.70160.40156.753,754
26 Mar 2018158.60159.50156.72157.35153.773,104
23 Mar 2018156.49156.49154.29155.65152.117,873
22 Mar 2018160.99160.99156.79157.65154.0625,772
21 Mar 2018161.70161.80161.30161.95158.272,335
20 Mar 2018160.50162.40160.50161.60157.932,115
19 Mar 2018164.20164.20160.23161.25157.589,456
16 Mar 2018164.82166.09163.90164.30160.5612,126
15 Mar 2018161.90164.65161.90164.30160.5610,342
14 Mar 2018157.50161.00157.50160.40156.7510,549
13 Mar 2018161.20162.20157.24157.40153.826,126
12 Mar 2018161.50162.28161.00161.75158.073,054
09 Mar 2018159.48160.79158.51159.20155.582,402
08 Mar 2018157.30160.40157.29158.65155.041,754
07 Mar 2018158.63159.80157.32158.65155.049,603
06 Mar 2018161.90162.51160.70161.00157.3421,134
05 Mar 2018155.00158.30155.00157.50153.922,577
02 Mar 2018157.51158.01156.80157.25153.6710,731
01 Mar 2018164.15164.15161.00161.65157.9710,252
28 Feb 2018165.60165.97164.20164.75161.008,043
27 Feb 2018169.30169.30165.95166.50162.713,826
26 Feb 2018168.50170.30167.80168.90165.066,149
23 Feb 2018167.70169.10166.13165.70161.931,957
22 Feb 2018164.19168.05164.19167.05163.253,760
21 Feb 2018166.05166.80165.35165.95162.1810,311
20 Feb 2018169.70169.70167.35167.80163.984,064
19 Feb 2018170.90171.35170.30171.00167.116,850
16 Feb 2018171.70172.00170.30170.40166.534,101
15 Feb 2018171.35173.60169.50169.50165.6514,306
14 Feb 2018169.10171.03166.90169.75165.8915,339
13 Feb 2018169.85170.40169.30169.80165.9414,489
12 Feb 2018170.30171.21168.40169.50165.6511,355
09 Feb 2018168.00170.15166.10166.55162.764,871
08 Feb 2018171.21172.81167.90167.25163.458,119
07 Feb 2018170.30174.00168.59173.35169.419,082
06 Feb 2018158.24168.73158.24167.90164.085,657
05 Feb 2018172.00172.20169.90171.30167.409,501
02 Feb 2018177.79177.79174.50175.75171.758,814
01 Feb 2018182.00182.10177.10177.60173.56895
31 Jan 2018180.75181.40178.40179.70175.61587
30 Jan 2018181.21182.21178.80179.80175.718,033
29 Jan 2018184.90186.19184.86184.70180.504,723
26 Jan 2018182.90183.11181.95183.00178.8413,639
25 Jan 2018184.80185.00181.05180.95176.841,948
24 Jan 2018186.70187.20184.50184.85180.652,980
23 Jan 2018190.40191.60185.40185.70181.4871,670
22 Jan 2018187.00189.00186.70187.45183.194,732
19 Jan 2018183.90185.40183.90185.10180.89660
18 Jan 2018183.79185.10183.20183.60179.42474
17 Jan 2018185.89185.89181.70182.55178.40887
16 Jan 2018183.10190.00182.75185.80181.578,763
15 Jan 2018181.50182.00180.21181.95177.811,148
12 Jan 2018180.00181.35180.00180.70176.591,418
11 Jan 2018178.80179.10177.30178.25174.20683
10 Jan 2018180.10180.55178.80179.75175.664,251
09 Jan 2018180.00181.90179.70180.50176.404,239
08 Jan 2018180.00180.10179.30179.85175.762,077
05 Jan 2018175.50179.10175.50178.10174.05835
04 Jan 2018174.30175.00173.90174.00170.04306
03 Jan 2018169.60172.35169.60170.60166.727,996
02 Jan 2018165.90168.63163.60166.80163.015,434
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes