Mail

0P6N.L - Volkswagen AG

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	147.73	148.20	146.15	146.66	146.66	7,256
26 May 2023	146.63	147.50	145.70	146.45	146.45	31,430
25 May 2023	148.52	148.80	146.00	147.06	147.06	3,288
24 May 2023	151.35	151.55	147.10	148.65	148.65	3,204
23 May 2023	151.10	151.80	148.95	150.51	150.51	3,382
22 May 2023	149.52	152.15	149.30	151.07	151.07	4,208
19 May 2023	149.73	151.20	148.65	149.85	149.85	3,559
18 May 2023	146.77	149.95	146.60	148.68	148.68	10,947
17 May 2023	144.10	146.60	143.50	145.17	145.17	9,581
16 May 2023	146.10	146.30	143.75	145.02	145.02	6,837
15 May 2023	149.00	149.35	146.05	147.72	147.72	12,234
12 May 2023	150.20	150.65	147.30	147.78	147.78	36,155
11 May 2023	148.35	151.40	146.59	149.37	149.37	13,933
11 May 2023	8.7 Dividend
10 May 2023	154.45	156.10	153.65	154.84	146.14	9,173
09 May 2023	155.73	156.30	153.10	153.92	145.27	8,274
05 May 2023	151.45	154.20	150.55	151.73	143.20	568,253
04 May 2023	152.00	152.15	149.50	150.86	142.39	8,740
03 May 2023	149.77	152.05	148.75	151.11	142.62	9,935
02 May 2023	151.93	154.35	150.60	152.94	144.35	58,474
28 Apr 2023	150.25	151.95	147.40	150.33	141.88	49,578
27 Apr 2023	148.52	150.55	148.10	148.94	140.57	5,106
26 Apr 2023	148.88	149.20	147.70	148.52	140.17	6,957
25 Apr 2023	150.57	150.75	148.35	149.34	140.95	7,991
24 Apr 2023	150.77	152.45	150.80	151.48	142.97	2,638
21 Apr 2023	152.15	152.45	148.85	149.63	141.22	4,535
20 Apr 2023	153.63	153.90	150.20	150.95	142.47	7,968
19 Apr 2023	154.10	154.60	151.75	153.61	144.98	6,560
18 Apr 2023	156.20	156.75	153.85	154.95	146.25	6,102
17 Apr 2023	157.82	159.00	155.80	158.05	149.17	10,091
14 Apr 2023	155.40	157.65	155.25	156.74	147.93	5,231
13 Apr 2023	154.10	155.35	153.15	153.86	145.21	4,711
12 Apr 2023	154.77	156.60	154.05	156.05	147.28	5,650
11 Apr 2023	156.20	157.30	154.80	155.32	146.59	4,137
06 Apr 2023	153.40	154.45	151.95	152.75	144.17	6,582
05 Apr 2023	155.30	157.20	154.20	155.39	146.65	6,853
04 Apr 2023	159.30	160.15	156.00	159.81	150.83	21,643
03 Apr 2023	159.20	159.10	157.10	157.70	148.84	8,380
31 Mar 2023	159.10	159.50	156.70	157.52	148.67	5,813
30 Mar 2023	154.25	158.50	153.85	157.65	148.79	10,607
29 Mar 2023	152.73	153.80	151.60	153.64	145.01	12,563
28 Mar 2023	154.25	154.60	151.20	151.86	143.33	6,937
27 Mar 2023	151.88	152.95	150.30	152.22	143.66	8,966
24 Mar 2023	152.30	152.60	147.90	148.84	140.48	11,336
23 Mar 2023	156.00	158.20	154.55	155.89	147.13	10,713
22 Mar 2023	157.35	159.75	155.70	157.56	148.70	4,038
21 Mar 2023	154.35	157.80	154.15	156.40	147.61	8,753
20 Mar 2023	152.52	154.30	149.65	152.22	143.67	10,961
17 Mar 2023	159.30	159.75	152.70	154.09	145.44	53,858
16 Mar 2023	165.57	165.60	157.00	158.82	149.90	9,609
15 Mar 2023	169.68	170.70	160.40	163.01	153.85	15,474
14 Mar 2023	169.15	170.50	166.15	168.13	158.68	9,504
13 Mar 2023	174.57	174.70	167.75	170.05	160.50	7,025
10 Mar 2023	174.10	175.05	172.35	173.65	163.90	8,696
09 Mar 2023	179.00	180.45	176.90	178.51	168.48	3,700
08 Mar 2023	178.73	181.40	178.55	180.38	170.24	9,567
07 Mar 2023	179.57	182.85	178.70	181.01	170.84	7,016
06 Mar 2023	180.52	184.50	177.10	180.47	170.33	15,027
03 Mar 2023	164.88	182.70	163.55	173.30	163.56	38,530
02 Mar 2023	166.05	166.80	164.55	165.70	156.39	3,287
01 Mar 2023	169.20	169.80	166.15	168.24	158.79	4,996
28 Feb 2023	163.93	170.55	161.53	168.11	158.67	6,974
27 Feb 2023	163.40	166.35	163.35	165.42	156.12	2,368
24 Feb 2023	169.30	169.50	163.10	165.22	155.94	4,314
23 Feb 2023	166.88	169.35	166.70	168.63	159.16	3,722
22 Feb 2023	164.77	167.30	163.00	166.16	156.82	5,423
21 Feb 2023	167.35	167.65	164.55	165.57	156.27	3,789
20 Feb 2023	168.82	169.30	167.35	168.43	158.96	3,918
17 Feb 2023	167.15	168.25	166.30	167.13	157.74	4,636
16 Feb 2023	167.82	170.20	167.35	168.91	159.42	4,590
15 Feb 2023	168.30	169.60	166.65	166.81	157.44	16,982
14 Feb 2023	164.20	168.30	163.70	167.14	157.74	7,904
13 Feb 2023	164.73	165.30	163.60	164.26	155.03	3,936
10 Feb 2023	165.57	165.95	163.45	164.24	155.01	4,533
09 Feb 2023	165.15	167.35	164.90	166.54	157.19	10,482
08 Feb 2023	165.00	165.75	161.45	164.64	155.39	6,571
07 Feb 2023	165.82	167.40	164.75	166.04	156.71	3,954
06 Feb 2023	168.57	168.50	164.30	166.30	156.95	29,570
03 Feb 2023	168.15	169.00	166.20	167.08	157.69	5,431
02 Feb 2023	163.52	169.30	163.40	166.15	156.81	6,156
01 Feb 2023	160.88	162.87	160.65	161.86	152.76	4,444
31 Jan 2023	158.20	160.80	158.05	159.20	150.26	29,514
30 Jan 2023	160.52	161.95	158.35	159.42	150.46	22,897
27 Jan 2023	160.35	163.15	159.25	160.32	151.31	48,275
26 Jan 2023	158.15	161.20	158.00	160.30	151.29	2,945
25 Jan 2023	158.77	160.85	157.85	158.15	149.27	2,980
24 Jan 2023	161.30	161.40	158.15	158.74	149.82	4,576
23 Jan 2023	160.20	161.15	159.10	160.02	151.03	86,049
20 Jan 2023	158.15	158.60	156.25	157.50	148.65	4,135
19 Jan 2023	159.73	160.60	157.50	158.27	149.38	5,556
18 Jan 2023	163.10	164.25	161.10	162.56	153.42	6,959
17 Jan 2023	162.35	164.10	160.20	162.35	153.23	5,649
16 Jan 2023	161.35	162.10	160.05	161.47	152.39	3,636
13 Jan 2023	164.77	165.10	159.75	160.74	151.71	29,318
12 Jan 2023	163.30	165.55	163.20	164.66	155.41	6,952
11 Jan 2023	160.00	163.00	159.75	162.17	153.06	6,246
10 Jan 2023	160.57	161.50	159.20	160.60	151.57	8,685
09 Jan 2023	162.00	162.60	159.30	161.07	152.02	8,031
06 Jan 2023	160.20	160.85	155.80	156.60	147.80	10,558
05 Jan 2023	158.68	161.00	158.20	160.88	151.84	15,075
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...