UK markets closed

Volkswagen AG (0P6N.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
277.80-2.40 (-0.86%)
At close: 6:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jul 2021281.20281.20274.80277.80277.805,978
27 Jul 2021277.80282.40274.60280.20280.204,783
26 Jul 2021277.60278.00272.60275.10275.103,997
23 Jul 2021276.40283.20276.60282.70282.704,537
23 Jul 20214.8 Dividend
22 Jul 2021286.50288.00279.60284.80280.003,107
21 Jul 2021275.70286.60276.00286.10281.289,149
20 Jul 2021272.40276.20270.40272.20267.613,457
19 Jul 2021276.00277.00267.00271.70267.124,691
16 Jul 2021284.80287.80279.80284.40279.612,203
15 Jul 2021288.40288.80282.80284.80280.003,047
14 Jul 2021284.80290.60286.00285.40280.597,062
13 Jul 2021290.50291.40285.00288.80283.934,978
12 Jul 2021282.50289.80281.00287.70282.854,881
09 Jul 2021269.00282.40268.20279.50274.7915,920
08 Jul 2021277.00277.60261.60262.90258.476,482
07 Jul 2021275.10280.60272.60276.40271.7413,788
06 Jul 2021281.20281.40271.20272.20267.6114,328
05 Jul 2021280.40281.80277.40279.10274.402,412
02 Jul 2021281.40282.00279.00281.00276.261,594
01 Jul 2021277.60281.80213.00277.60272.9214,877
30 Jun 2021281.60282.80271.20275.30270.667,087
29 Jun 2021276.40286.40276.00284.00279.219,330
28 Jun 2021283.30284.00275.40279.50274.795,417
25 Jun 2021284.20285.40282.60284.60279.801,724
24 Jun 2021285.20288.20284.00285.80280.983,380
23 Jun 2021288.00289.60283.40284.00279.212,584
22 Jun 2021294.30294.80287.00290.30285.415,565
21 Jun 2021285.60293.80285.00290.50285.604,400
18 Jun 2021293.80294.40284.80289.40284.525,296
17 Jun 2021288.20296.40288.60294.10289.143,341
16 Jun 2021296.20297.80285.40286.50281.673,537
15 Jun 2021298.10298.40294.40296.20291.212,343
14 Jun 2021299.10300.80295.60297.60292.5815,843
11 Jun 2021295.30299.00293.80299.30294.262,846
10 Jun 2021301.20301.60294.00296.80291.805,013
09 Jun 2021296.40305.94300.20302.10297.012,671
08 Jun 2021313.20313.40301.00305.00299.8610,214
07 Jun 2021306.90314.20306.60310.90305.663,393
04 Jun 2021309.80312.00308.40310.30305.0747,627
03 Jun 2021309.80310.60306.40308.40303.208,057
02 Jun 2021303.10312.00299.80306.50301.337,219
01 Jun 2021294.30300.40295.00298.10293.083,229
28 May 2021288.40300.00287.20295.50290.5216,030
27 May 2021280.20286.00276.20284.80280.002,390
26 May 2021278.50281.60275.20281.00276.262,322
25 May 2021276.20280.20275.03276.40271.745,639
24 May 2021271.30271.30271.30271.30266.73-
21 May 2021272.20274.40270.80271.30266.732,886
20 May 2021269.60271.20265.60268.40263.882,028
19 May 2021266.10267.80262.00266.30261.815,525
18 May 2021274.10275.40266.00269.80265.254,211
17 May 2021268.60322.99265.00266.10261.621,773
14 May 2021260.40267.80258.20262.70258.273,017
13 May 2021255.30261.20248.80259.20254.832,915
12 May 2021258.10259.40256.60257.20252.873,683
11 May 2021263.70264.00256.60258.70254.345,466
10 May 2021264.00266.80262.20265.00260.534,916
07 May 2021265.00265.40259.20262.10257.683,468
06 May 2021270.30273.00258.40261.30256.905,811
05 May 2021258.90264.20258.20263.20258.765,301
04 May 2021263.50268.00255.80258.10253.753,966
30 Apr 2021264.40267.80262.40264.50260.047,866
29 Apr 2021274.70276.20264.20266.50262.0117,562
28 Apr 2021279.10278.80273.40274.00269.382,422
27 Apr 2021276.80279.40271.00277.50272.8212,902
26 Apr 2021283.30283.60274.40276.60271.944,668
23 Apr 2021279.30285.40277.80283.90279.1210,457
22 Apr 2021285.80287.00279.40281.70276.9512,271
21 Apr 2021286.50287.60274.40281.30276.566,578
20 Apr 2021290.90295.20283.40284.70279.903,161
19 Apr 2021298.70299.60289.40290.60285.706,020
16 Apr 2021286.90297.40286.80295.30290.326,934
15 Apr 2021282.10289.20282.20285.80280.984,899
14 Apr 2021286.70289.60278.00281.30276.5613,123
13 Apr 2021292.80295.80285.80286.70281.8727,634
12 Apr 2021298.10300.40294.00295.80290.816,838
09 Apr 2021301.80301.00295.40298.30293.274,410
08 Apr 2021309.00310.00297.20301.30296.2211,433
07 Apr 2021314.50317.60305.40306.60301.433,742
06 Apr 2021309.40316.00308.40312.20306.949,454
01 Apr 2021311.10313.20299.60305.70300.558,169
31 Mar 2021312.80314.80302.00312.60307.3320,481
30 Mar 2021292.20316.00289.80315.00309.6925,583
29 Mar 2021283.50289.00279.60283.40278.625,854
26 Mar 2021283.10289.00277.40279.50274.7912,779
25 Mar 2021281.60284.40273.00280.10275.3820,538
24 Mar 2021305.40305.20284.00286.20281.3817,933
23 Mar 2021322.30322.40298.20306.30301.1416,373
22 Mar 2021288.10325.60287.60320.20314.8020,933
19 Mar 2021302.50306.60272.40283.50278.7243,147
18 Mar 2021344.90357.00317.60326.40320.9050,054
17 Mar 2021270.50309.60270.00308.60303.4069,597
16 Mar 2021246.40309.00245.60262.70258.2772,320
15 Mar 2021231.30242.20231.00240.80236.7414,720
12 Mar 2021230.50230.80227.80229.90226.036,867
11 Mar 2021241.60247.60227.20231.40227.5030,595
10 Mar 2021220.20245.60219.40243.50239.4021,748
09 Mar 2021222.90223.20216.38220.00216.2915,183
08 Mar 2021218.60222.60216.20222.00218.2627,211
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...