UK markets closed

Volkswagen AG (0P6O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
105.12-0.18 (-0.17%)
At close: 05:32PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024105.25105.40104.20105.13105.13123,472
18 Jun 2024106.03106.05104.95105.30105.30152,088
17 Jun 2024105.10105.55103.80105.47105.47800,817
14 Jun 2024105.68106.30104.05104.55104.55164,088
13 Jun 2024108.72108.85105.10105.45105.45473,993
12 Jun 2024110.75110.95108.35109.65109.65498,377
11 Jun 2024112.35113.10110.20110.70110.70167,739
10 Jun 2024111.93112.95110.50112.13112.131,887,222
07 Jun 2024113.20113.45111.75112.70112.701,766,928
06 Jun 2024114.10114.80113.10113.35113.35154,095
05 Jun 2024114.60115.35113.35113.95113.95158,834
04 Jun 2024114.68115.60112.85114.13114.131,356,518
03 Jun 2024115.60116.30114.25114.65114.65196,967
31 May 2024114.57115.20112.50114.45114.45720,718
30 May 2024112.43115.75111.60114.30114.30572,753
30 May 20249.06 Dividend
29 May 2024122.75123.60120.35121.35112.291,698,216
28 May 2024121.15123.95120.15122.88113.70721,474
24 May 2024117.38118.95116.65118.72109.862,241,783
23 May 2024118.82119.80117.75118.20109.38180,424
22 May 2024118.28118.80116.80118.15109.33683,707
21 May 2024118.68120.00118.05119.35110.44514,118
20 May 2024119.60120.95118.80119.25110.35200,199
17 May 2024120.30121.10119.75120.15111.18103,153
16 May 2024120.57121.70119.60120.22111.251,570,329
15 May 2024122.30123.20120.50120.85111.831,090,127
14 May 2024119.22122.70118.25122.00112.89649,390
13 May 2024117.40119.45116.20119.15110.25470,028
10 May 2024117.70118.45116.65117.10108.3662,873
09 May 2024117.25118.05116.20117.72108.9440,005
08 May 2024118.05118.15116.50117.18108.431,515,580
07 May 2024117.50118.45116.50118.25109.42138,387
03 May 2024115.43117.15114.55116.15107.48418,354
02 May 2024115.40115.14115.14114.47105.93814,127
01 May 2024115.15115.15115.15114.65106.0910,274
30 Apr 2024119.40120.85114.30114.65106.09283,543
29 Apr 2024120.50121.35120.25120.40111.41170,756
26 Apr 2024119.35120.65117.55120.20111.23674,237
25 Apr 2024120.05120.75117.45118.40109.56766,608
24 Apr 2024121.45122.15119.70119.90110.95360,638
23 Apr 2024121.90122.60120.15121.38112.31288,614
22 Apr 2024121.63122.70119.70120.72111.71877,414
19 Apr 2024120.45122.70119.80121.50112.43185,369
18 Apr 2024121.90123.20120.35122.10112.98653,361
17 Apr 2024120.00121.55119.60120.85111.83491,081
16 Apr 2024122.25124.50120.05120.65111.64213,798
15 Apr 2024123.82125.55123.10123.57114.35196,600
12 Apr 2024123.85125.75122.05123.45114.23638,594
11 Apr 2024124.07125.05122.35122.65113.49571,943
10 Apr 2024126.30126.85123.35124.13114.86222,882
09 Apr 2024125.72126.90124.30124.65115.34362,072
08 Apr 2024127.05128.00126.02126.28116.85375,887
05 Apr 2024126.47130.10125.40126.40116.96638,991
04 Apr 2024125.28128.60124.45127.90118.35398,023
03 Apr 2024123.07125.90122.80125.55116.18736,770
02 Apr 2024122.15123.90121.00122.53113.38234,091
28 Mar 2024121.78123.30121.02122.79113.62368,970
27 Mar 2024121.12122.02120.20121.60112.52477,312
26 Mar 2024119.47121.86118.66121.74112.65226,653
25 Mar 2024118.05119.46117.30119.06110.17110,864
22 Mar 2024117.36118.10116.78117.47108.70478,744
21 Mar 2024118.72119.50116.82117.99109.18538,643
20 Mar 2024117.13119.74114.76117.05108.31152,744
19 Mar 2024115.85117.58114.74117.46108.69201,574
18 Mar 2024114.59116.14113.08115.43106.81958,670
15 Mar 2024113.35114.96112.26114.06105.54905,820
14 Mar 2024114.50114.90103.06112.86104.431,388,427
13 Mar 2024121.68122.32113.74114.04105.531,101,317
12 Mar 2024117.20121.48115.66120.99111.961,236,478
11 Mar 2024116.33117.40115.86117.16108.412,195,472
08 Mar 2024116.34117.32115.14116.70107.99550,882
07 Mar 2024116.38117.50114.74116.32107.64594,528
06 Mar 2024119.25120.02116.50116.46107.77418,680
05 Mar 2024120.19120.28117.44118.88110.00216,758
04 Mar 2024119.65122.20117.44120.72111.711,560,555
01 Mar 2024125.82128.02116.00119.81110.86996,178
29 Feb 2024125.90126.74124.84124.88115.56686,515
28 Feb 2024123.91125.91122.96125.24115.89462,359
27 Feb 2024122.87124.46122.04124.20114.931,635,805
26 Feb 2024123.81124.76122.38122.74113.58839,640
23 Feb 2024122.35124.02122.30123.66114.43532,747
22 Feb 2024120.33123.56118.88122.86113.69415,269
21 Feb 2024118.21120.32117.36119.70110.76406,512
20 Feb 2024120.01120.90117.44117.89109.091,167,127
19 Feb 2024119.71120.62118.94119.80110.86182,439
16 Feb 2024119.79121.12119.18119.78110.84220,325
15 Feb 2024118.31119.70117.06119.10110.21209,082
14 Feb 2024117.98119.34117.10117.48108.71188,792
13 Feb 2024119.80120.78118.10118.14109.32229,979
12 Feb 2024118.70120.30117.74119.48110.56519,992
09 Feb 2024119.34120.06118.02118.86109.99150,974
08 Feb 2024118.19119.04117.00118.93110.05163,994
07 Feb 2024118.15119.88117.32117.98109.17220,955
06 Feb 2024119.72120.40116.54117.80109.01431,518
05 Feb 2024120.20120.24118.48119.06110.17155,435
02 Feb 2024119.11121.30117.46119.95110.99300,159
01 Feb 2024119.36120.56117.96118.16109.342,241,136
31 Jan 2024116.74120.66115.94120.54111.54590,776
30 Jan 2024116.36117.40114.78116.69107.98176,110
29 Jan 2024115.28115.98114.20115.28106.67607,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...