UK markets close in 3 hours 29 minutes

Volkswagen AG (0P6N.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
189.60-3.50 (-1.81%)
As of 06:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024139.45139.70136.00136.80136.805,227
24 Apr 2024140.70141.00139.10139.40139.404,919
23 Apr 2024140.70141.70138.80139.83139.831,616
22 Apr 2024141.35141.60138.20138.60138.604,899
19 Apr 2024140.50141.50139.00140.71140.713,299
18 Apr 2024141.75142.40140.30141.60141.603,944
17 Apr 2024139.75141.50138.70140.99140.995,884
16 Apr 2024143.55144.70141.30142.06142.062,367
15 Apr 2024146.60148.00145.20146.87146.871,331
12 Apr 2024147.55148.80145.70146.60146.609,371
11 Apr 2024146.70148.00145.40146.10146.106,171
10 Apr 2024149.85150.60146.50147.94147.943,503
09 Apr 2024148.90150.20147.50148.39148.391,963
08 Apr 2024149.55151.30147.80150.20150.2035,459
05 Apr 2024148.50152.50147.80149.11149.116,962
04 Apr 2024147.25152.50146.20151.38151.3810,019
03 Apr 2024143.85147.30143.60147.20147.204,722
02 Apr 2024142.80144.40140.70143.51143.5112,118
28 Mar 2024140.63142.20139.90141.47141.475,049
27 Mar 2024140.57141.55139.05140.73140.73125,214
26 Mar 2024139.45140.75138.55140.25140.256,371
25 Mar 2024137.57139.55137.55138.56138.563,988
22 Mar 2024136.40137.95135.40136.98136.987,264
21 Mar 2024138.82140.00137.20138.38138.384,301
20 Mar 2024137.52138.00135.00137.24137.245,319
19 Mar 2024135.40138.25134.80138.20138.2010,250
18 Mar 2024132.15136.40132.10135.29135.298,829
15 Mar 2024130.73133.80129.90132.67132.675,940
14 Mar 2024133.15133.45130.20130.74130.7410,472
13 Mar 2024139.63141.50131.85132.23132.237,674
12 Mar 2024135.25138.65132.50138.15138.152,970
11 Mar 2024133.73135.10133.05134.47134.476,002
08 Mar 2024134.57135.80133.55134.96134.961,581
07 Mar 2024134.93135.50133.00134.66134.6692,524
06 Mar 2024138.77139.65135.90137.31137.316,457
05 Mar 2024141.25143.40136.70138.75138.753,288
04 Mar 2024140.05143.20139.20142.31142.313,125
01 Mar 2024146.30147.90133.00139.63139.636,310
29 Feb 2024145.45146.60144.35145.25145.2531,131
28 Feb 2024144.00145.40142.90144.73144.732,429
27 Feb 2024140.68144.00139.85142.28142.284,504
26 Feb 2024141.10142.20138.90139.90139.906,873
23 Feb 2024139.45141.35139.30140.45140.454,677
22 Feb 2024137.10139.75135.90139.16139.164,888
21 Feb 2024134.25137.00133.35136.36136.364,448
20 Feb 2024135.82136.50133.75135.49135.493,528
19 Feb 2024135.25137.25134.45136.55136.552,585
16 Feb 2024136.00137.45134.20135.82135.823,014
15 Feb 2024133.68136.00133.55134.85134.852,581
14 Feb 2024134.68134.80133.00133.01133.011,897
13 Feb 2024136.15137.50134.30135.53135.532,643
12 Feb 2024134.63136.55132.70136.10136.104,261
09 Feb 2024133.25134.70132.05134.01134.011,254
08 Feb 2024131.93133.45130.55133.02133.025,874
07 Feb 2024131.52134.00130.40133.07133.072,689
06 Feb 2024131.88132.75129.90131.27131.275,192
05 Feb 2024132.00132.95131.25132.25132.2511,694
02 Feb 2024131.63134.00128.60132.47132.476,701
01 Feb 2024131.63133.95130.45132.21132.218,326
31 Jan 2024128.20132.50127.85130.81130.8114,808
30 Jan 2024128.20129.00126.75127.70127.7011,294
29 Jan 2024127.53128.00125.50126.75126.753,448
26 Jan 2024124.57128.25124.15127.65127.658,242
25 Jan 2024126.78128.40124.05124.80124.803,251
24 Jan 2024127.57129.50124.85127.61127.615,012
23 Jan 2024118.40126.80116.85124.18124.1814,806
22 Jan 2024117.15119.00116.65118.01118.016,505
19 Jan 2024117.63118.40115.60116.13116.135,683
18 Jan 2024116.40117.70115.85117.16117.167,088
17 Jan 2024117.30118.00115.60116.53116.5320,804
16 Jan 2024118.88119.65118.45119.05119.054,569
15 Jan 2024120.53121.30118.80119.52119.523,175
12 Jan 2024122.57124.05120.45121.14121.1415,074
11 Jan 2024123.57126.30121.85124.90124.9088,933
10 Jan 2024122.63123.85121.40122.79122.795,309
09 Jan 2024121.57122.55120.95122.00122.0024,515
08 Jan 2024119.30121.85118.60121.16121.169,561
05 Jan 2024116.78119.90116.55118.77118.776,132
04 Jan 2024116.10117.40115.40116.33116.3311,109
03 Jan 2024118.45119.60115.15115.67115.6715,352
02 Jan 2024119.05120.50117.35118.48118.489,755
29 Dec 2023116.78118.02116.45117.35117.351,969
28 Dec 2023119.63119.70116.90117.42117.429,801
27 Dec 2023119.68120.55118.69118.84118.847,234
22 Dec 2023119.88121.00119.80120.24120.24114,453
21 Dec 2023120.63123.05119.00119.92119.924,042
20 Dec 2023123.40124.70122.30123.33123.339,274
19 Dec 2023122.40123.80121.80123.04123.045,203
18 Dec 2023123.82125.35121.40122.75122.7516,597
15 Dec 2023124.78128.10124.10125.40125.4013,880
14 Dec 2023124.82127.10122.70125.71125.715,451
13 Dec 2023124.15124.80121.75124.16124.163,711
12 Dec 2023124.53125.90123.40124.42124.424,172
11 Dec 2023124.45125.40123.45124.40124.407,728
08 Dec 2023123.45125.40122.70124.59124.599,973
07 Dec 2023123.10125.10122.00123.54123.5410,754
06 Dec 2023121.00125.55120.00124.63124.6319,850
05 Dec 2023118.25120.00117.70118.04118.048,366
04 Dec 2023118.25119.75118.10119.03119.033,144
01 Dec 2023119.00120.20117.60118.21118.216,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...