UK Markets close in 7 hrs 41 mins

Volkswagen AG (0P6O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
187.28+4.58 (+2.51%)
As of 6:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021189.16191.00188.32190.03190.03300,151
22 Sept 2021185.82187.70183.96187.28187.28188,346
21 Sept 2021182.54191.84178.22182.70182.70445,292
20 Sept 2021185.04185.26178.44181.07181.07530,898
17 Sept 2021194.29195.22187.50188.58188.58471,901
16 Sept 2021196.76197.00193.12194.07194.07268,442
15 Sept 2021196.63197.68194.92196.06196.06151,157
14 Sept 2021196.20198.66195.82197.15197.15507,372
13 Sept 2021196.86197.14195.04196.73196.73903,290
10 Sept 2021196.05197.80194.90195.34195.34350,439
09 Sept 2021192.80196.62191.80196.51196.51289,251
08 Sept 2021198.67198.98193.40194.28194.28163,698
07 Sept 2021201.82202.35199.98200.65200.6589,289
06 Sept 2021202.23204.00201.60202.57202.57180,074
03 Sept 2021202.45204.00201.30202.15202.15953,304
02 Sept 2021201.92203.25200.10202.98202.98449,046
01 Sept 2021204.07204.30200.00201.24201.24319,060
31 Aug 2021202.21203.85199.16200.20200.20221,954
27 Aug 2021200.12200.75198.80200.13200.13109,435
26 Aug 2021198.45201.35197.66200.05200.05368,617
25 Aug 2021199.55202.15198.20200.07200.07121,935
24 Aug 2021196.24199.68195.62198.68198.68261,220
23 Aug 2021195.96195.98193.54194.13194.13208,744
20 Aug 2021193.21245.65190.52192.30192.30192,239
19 Aug 2021193.85195.82192.62194.54194.54299,576
18 Aug 2021201.26201.35195.74197.43197.43255,922
17 Aug 2021202.63202.80200.20200.55200.55228,066
16 Aug 2021206.05206.25202.10202.98202.98179,985
13 Aug 2021207.85210.10207.20207.40207.40157,974
12 Aug 2021205.57208.90204.45208.93208.93220,406
11 Aug 2021206.35206.90204.90205.20205.20201,139
10 Aug 2021204.82206.25204.50205.85205.85322,495
09 Aug 2021206.52206.75203.30205.07205.07363,499
06 Aug 2021205.85209.27205.60207.13207.13147,159
05 Aug 2021203.23211.30203.00205.45205.45190,860
04 Aug 2021205.73207.90204.15204.90204.90415,380
03 Aug 2021206.55207.90203.85204.57204.57762,881
02 Aug 2021209.23210.55205.60206.48206.48318,838
30 Jul 2021206.80208.70203.25206.32206.32172,969
29 Jul 2021204.13207.80199.90206.55206.55359,161
28 Jul 2021204.70205.95203.35203.57203.57257,631
27 Jul 2021205.48205.65201.55203.05203.05237,390
26 Jul 2021206.65207.00203.15206.10206.102,148,437
23 Jul 2021205.57210.95205.45208.70208.70391,961
23 Jul 20214.86 Dividend
22 Jul 2021211.75213.75160.00208.75203.89131,759
21 Jul 2021205.25212.40202.40210.48205.57295,176
20 Jul 2021203.43205.45200.55203.90199.15234,271
19 Jul 2021205.77206.05199.76201.40196.71315,834
16 Jul 2021210.80213.80207.65208.50203.65357,277
15 Jul 2021214.38214.70209.20209.77204.89223,832
14 Jul 2021214.88218.75214.60215.60210.581,198,385
13 Jul 2021219.73220.00174.17214.75209.75178,452
12 Jul 2021214.80220.35213.20218.25213.17325,558
09 Jul 2021203.30213.05202.00212.27207.33641,714
08 Jul 2021205.50205.75198.30200.02195.37724,802
07 Jul 2021205.07207.45203.25206.25201.45812,364
06 Jul 2021210.88211.00202.45202.57197.86518,193
05 Jul 2021211.82212.00208.60211.68206.75231,973
02 Jul 2021212.63213.20210.90211.52206.60274,883
01 Jul 2021212.40214.20209.90211.27206.36510,362
30 Jun 2021214.82215.25207.75210.80205.89389,762
29 Jun 2021213.38262.65213.40215.18210.17526,644
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021216.75226.65216.05226.15220.88749,679
18 Jun 2021223.85224.75217.75218.60213.51593,773
17 Jun 2021222.63228.25223.00223.68218.47242,600
16 Jun 2021225.55293.70219.85222.55217.37672,138
15 Jun 2021230.70231.00225.15225.95220.69224,960
14 Jun 2021233.88234.45230.10230.45225.08704,907
11 Jun 2021230.27234.25229.05232.90227.48187,668
10 Jun 2021231.48231.80226.05230.02224.67306,049
09 Jun 2021233.68235.00230.00230.18224.82431,120
08 Jun 2021238.48238.80230.75234.85229.38400,950
07 Jun 2021238.88241.40237.95238.05232.51338,816
04 Jun 2021240.80241.95238.70240.07234.49203,893
03 Jun 2021240.65241.35237.35240.15234.56776,669
02 Jun 2021238.45245.40230.87241.02235.411,105,980
01 Jun 2021231.38236.60230.75235.60230.11288,486
28 May 2021226.75227.00223.05226.48221.20338,983
27 May 2021219.70225.35217.70224.48219.25209,794
26 May 2021220.85223.00217.35221.15216.00157,190
25 May 2021219.27223.00217.30219.95214.83137,832
24 May 2021216.52216.52216.52216.52211.48-
21 May 2021216.43217.95215.55216.52211.48188,957
20 May 2021214.25215.65211.10214.80209.80386,939
19 May 2021213.75213.95209.50212.38207.43407,133
18 May 2021216.20218.45212.35215.27210.26480,250
17 May 2021212.68214.35210.05212.70207.75149,082
14 May 2021209.30212.30205.20210.75205.84206,363
13 May 2021205.23207.65198.56205.90201.11153,919
12 May 2021208.80208.90205.60206.07201.28487,644
11 May 2021209.57211.90205.70208.10203.26292,778
10 May 2021211.68212.35210.35211.98207.04250,929
07 May 2021213.82214.40207.70209.55204.67424,631
06 May 2021222.00223.15209.75212.25207.31565,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...