0P6N.IL - VOLKSWAGEN AG VOLKSWAGEN ORD SH
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Oct 2019 | 165.15 | 168.20 | 165.05 | 168.15 | 168.15 | 2,633 |
| 16 Oct 2019 | 163.68 | 168.20 | 165.05 | 166.73 | 166.73 | 6,930 |
| 15 Oct 2019 | 163.00 | 164.80 | 162.70 | 164.10 | 164.10 | 5,998 |
| 14 Oct 2019 | 160.10 | 162.45 | 155.13 | 161.95 | 161.95 | 5,615 |
| 11 Oct 2019 | 154.68 | 161.70 | 155.13 | 160.15 | 160.15 | 56,679 |
| 10 Oct 2019 | 151.68 | 154.40 | 151.60 | 153.43 | 153.43 | 8,329 |
| 09 Oct 2019 | 149.25 | 151.25 | 149.65 | 150.25 | 150.25 | 33,316 |
| 08 Oct 2019 | 149.73 | 150.70 | 147.85 | 149.88 | 149.88 | 4,595 |
| 07 Oct 2019 | 148.05 | 149.15 | 147.25 | 149.13 | 149.13 | 3,126 |
| 04 Oct 2019 | 150.25 | 150.50 | 147.65 | 149.05 | 149.05 | 7,405 |
| 03 Oct 2019 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 02 Oct 2019 | 154.52 | 153.45 | 150.55 | 151.30 | 151.30 | 2,542 |
| 01 Oct 2019 | 157.82 | 159.30 | 154.75 | 155.13 | 155.13 | 2,650 |
| 30 Sep 2019 | 156.10 | 157.74 | 155.62 | 157.32 | 157.32 | 3,084 |
| 27 Sep 2019 | 156.00 | 156.95 | 155.85 | 156.75 | 156.75 | 48,427 |
| 26 Sep 2019 | 155.23 | 159.71 | 154.80 | 155.40 | 155.40 | 4,087 |
| 25 Sep 2019 | 155.10 | 155.35 | 153.40 | 154.38 | 154.38 | 4,242 |
| 24 Sep 2019 | 158.68 | 159.75 | 154.48 | 155.20 | 155.20 | 16,406 |
| 23 Sep 2019 | 160.68 | 159.50 | 158.15 | 158.77 | 158.77 | 1,410 |
| 20 Sep 2019 | 160.93 | 162.40 | 160.20 | 162.18 | 162.18 | 13,912 |
| 19 Sep 2019 | 159.68 | 161.60 | 160.00 | 161.02 | 161.02 | 2,543 |
| 18 Sep 2019 | 159.30 | 160.35 | 159.45 | 160.02 | 160.02 | 4,700 |
| 17 Sep 2019 | 160.30 | 159.75 | 158.14 | 159.02 | 159.02 | 2,775 |
| 16 Sep 2019 | 160.15 | 161.60 | 160.20 | 161.45 | 161.45 | 3,029 |
| 13 Sep 2019 | 159.77 | 162.23 | 160.90 | 160.48 | 160.48 | 2,641 |
| 12 Sep 2019 | 158.45 | 160.55 | 158.20 | 159.95 | 159.95 | 1,139 |
| 11 Sep 2019 | 158.93 | 160.86 | 157.70 | 158.85 | 158.85 | 1,683 |
| 10 Sep 2019 | 155.63 | 159.00 | 157.31 | 158.05 | 158.05 | 6,946 |
| 09 Sep 2019 | 153.10 | 156.55 | 154.45 | 156.32 | 156.32 | 4,191 |
| 06 Sep 2019 | 153.63 | 154.60 | 152.50 | 153.50 | 153.50 | 1,794 |
| 05 Sep 2019 | 151.20 | 154.65 | 152.63 | 153.93 | 153.93 | 3,567 |
| 04 Sep 2019 | 150.10 | 151.95 | 150.50 | 150.98 | 150.98 | 831 |
| 03 Sep 2019 | 148.63 | 149.35 | 148.20 | 148.82 | 148.82 | 1,291 |
| 02 Sep 2019 | 148.20 | 149.00 | 147.95 | 148.70 | 148.70 | 3,719 |
| 30 Aug 2019 | 147.30 | 150.10 | 147.09 | 149.18 | 149.18 | 2,196 |
| 29 Aug 2019 | 145.30 | 148.00 | 146.75 | 147.48 | 147.48 | 3,653 |
| 28 Aug 2019 | 145.40 | 146.10 | 144.55 | 145.52 | 145.52 | 1,759 |
| 27 Aug 2019 | 144.88 | 147.05 | 143.85 | 145.40 | 145.40 | 725 |
| 23 Aug 2019 | 146.10 | 146.40 | 143.95 | 145.15 | 145.15 | 769 |
| 22 Aug 2019 | 146.30 | 147.10 | 145.25 | 146.15 | 146.15 | 3,942 |
| 21 Aug 2019 | 144.93 | 146.90 | 144.60 | 146.30 | 146.30 | 18,369 |
| 20 Aug 2019 | 145.93 | 146.48 | 144.60 | 145.23 | 145.23 | 5,181 |
| 19 Aug 2019 | 144.57 | 146.69 | 145.16 | 146.13 | 146.13 | 3,502 |
| 16 Aug 2019 | 142.73 | 143.95 | 142.79 | 143.40 | 143.40 | 3,480 |
| 15 Aug 2019 | 144.93 | 144.45 | 140.80 | 142.23 | 142.23 | 6,586 |
| 14 Aug 2019 | 147.52 | 145.65 | 143.00 | 143.57 | 143.57 | 3,691 |
| 13 Aug 2019 | 145.15 | 148.32 | 144.00 | 148.23 | 148.23 | 2,889 |
| 12 Aug 2019 | 146.45 | 146.74 | 144.91 | 145.55 | 145.55 | 1,599 |
| 09 Aug 2019 | 148.45 | 147.86 | 145.35 | 146.07 | 146.07 | 2,061 |
| 08 Aug 2019 | 149.40 | 148.65 | 147.82 | 148.60 | 148.60 | 3,140 |
| 07 Aug 2019 | 147.88 | 148.50 | 146.75 | 147.88 | 147.88 | 373 |
| 06 Aug 2019 | 148.30 | 148.86 | 146.85 | 147.38 | 147.38 | 921 |
| 05 Aug 2019 | 148.82 | 149.50 | 145.86 | 146.52 | 146.52 | 7,016 |
| 02 Aug 2019 | 151.20 | 151.72 | 148.43 | 150.32 | 150.32 | 613 |
| 01 Aug 2019 | 154.52 | 155.50 | 153.70 | 154.85 | 154.85 | 5,850 |
| 31 Jul 2019 | 155.25 | 156.45 | 155.11 | 155.43 | 155.43 | 880 |
| 30 Jul 2019 | 157.68 | 156.20 | 154.55 | 155.35 | 155.35 | 1,416 |
| 29 Jul 2019 | 158.45 | 157.70 | 156.05 | 157.60 | 157.60 | 951 |
| 26 Jul 2019 | 158.62 | 159.45 | 158.50 | 158.90 | 158.90 | 1,807 |
| 25 Jul 2019 | 162.00 | 164.35 | 157.65 | 157.68 | 157.68 | 1,881 |
| 24 Jul 2019 | 160.93 | 162.15 | 159.72 | 160.82 | 160.82 | 14,808 |
| 23 Jul 2019 | 156.35 | 160.55 | 156.35 | 159.77 | 159.77 | 5,552 |
| 22 Jul 2019 | 154.02 | 154.50 | 153.85 | 153.55 | 153.55 | 1,267 |
| 19 Jul 2019 | 153.15 | 154.05 | 153.05 | 153.20 | 153.20 | 7,091 |
| 18 Jul 2019 | 155.50 | 155.50 | 153.25 | 153.85 | 153.85 | 946 |
| 17 Jul 2019 | 156.71 | 156.98 | 155.00 | 156.13 | 156.13 | 2,042 |
| 16 Jul 2019 | 157.07 | 157.30 | 156.10 | 156.80 | 156.80 | 7,709 |
| 15 Jul 2019 | 156.65 | 157.35 | 156.60 | 157.02 | 157.02 | 3,830 |
| 12 Jul 2019 | 152.95 | 157.00 | 152.40 | 156.02 | 156.02 | 4,233 |
| 11 Jul 2019 | 154.20 | 154.81 | 153.25 | 154.52 | 154.52 | 2,039 |
| 10 Jul 2019 | 155.90 | 157.06 | 154.15 | 155.32 | 155.32 | 12,313 |
| 09 Jul 2019 | 155.18 | 156.30 | 154.80 | 155.88 | 155.88 | 1,654 |
| 08 Jul 2019 | 158.34 | 158.55 | 156.73 | 157.45 | 157.45 | 1,214 |
| 05 Jul 2019 | 156.70 | 157.95 | 156.50 | 157.02 | 157.02 | 36,849 |
| 04 Jul 2019 | 157.25 | 158.25 | 156.88 | 157.63 | 157.63 | 2,801 |
| 03 Jul 2019 | 153.35 | 156.35 | 153.35 | 155.80 | 155.80 | 24,557 |
| 02 Jul 2019 | 153.30 | 153.30 | 151.49 | 153.13 | 153.13 | 2,079 |
| 01 Jul 2019 | 153.90 | 153.90 | 151.50 | 152.55 | 152.55 | 23,361 |
| 28 Jun 2019 | 150.70 | 151.15 | 149.45 | 150.70 | 150.70 | 4,837 |
| 27 Jun 2019 | 151.35 | 152.11 | 150.05 | 150.30 | 150.30 | 3,199 |
| 26 Jun 2019 | 147.35 | 150.00 | 146.40 | 149.82 | 149.82 | 3,673 |
| 25 Jun 2019 | 149.25 | 149.76 | 148.05 | 148.90 | 148.90 | 858 |
| 24 Jun 2019 | 149.61 | 150.00 | 149.26 | 149.13 | 149.13 | 1,758 |
| 21 Jun 2019 | 151.37 | 152.07 | 150.49 | 150.48 | 150.48 | 2,240 |
| 20 Jun 2019 | 150.97 | 152.65 | 150.90 | 151.57 | 151.57 | 4,486 |
| 19 Jun 2019 | 148.25 | 149.85 | 148.25 | 148.95 | 148.95 | 3,030 |
| 18 Jun 2019 | 144.25 | 148.70 | 143.65 | 148.00 | 148.00 | 7,268 |
| 17 Jun 2019 | - | - | - | - | - | - |
| 14 Jun 2019 | 144.30 | 144.70 | 143.75 | 143.85 | 143.85 | 514 |
| 13 Jun 2019 | 144.19 | 146.15 | 143.96 | 146.05 | 146.05 | 374 |
| 12 Jun 2019 | 145.29 | 146.21 | 145.00 | 145.55 | 145.55 | 1,091 |
| 11 Jun 2019 | 147.65 | 148.35 | 146.95 | 147.38 | 147.38 | 2,430 |
| 10 Jun 2019 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
| 07 Jun 2019 | 145.50 | 145.75 | 144.88 | 145.43 | 145.43 | 1,189 |
| 06 Jun 2019 | 145.25 | 147.20 | 144.75 | 144.88 | 144.88 | 349 |
| 05 Jun 2019 | 147.00 | 147.85 | 144.95 | 146.43 | 146.43 | 3,156 |
| 04 Jun 2019 | 143.60 | 147.85 | 143.60 | 146.88 | 146.88 | 2,585 |
| 03 Jun 2019 | 141.25 | 142.51 | 141.14 | 141.85 | 141.85 | 9,706 |
| 31 May 2019 | 140.18 | 142.15 | 140.18 | 140.95 | 140.95 | 2,297 |
| 30 May 2019 | 145.45 | 145.45 | 144.35 | 144.70 | 144.70 | 496 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...