UK markets closed

Volkswagen AG (0P6O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
105.15+0.65 (+0.62%)
At close: 05:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024103.43106.05102.90105.15105.15129,807
25 Jul 2024103.47104.65102.15104.50104.50300,109
24 Jul 2024104.43105.70104.35105.35105.35140,637
23 Jul 2024106.00106.45104.25105.05105.052,066,521
22 Jul 2024105.85107.10105.70106.90106.901,188,271
19 Jul 2024105.82107.50105.30105.30105.3079,084
18 Jul 2024107.07108.45105.80107.82107.82109,117
17 Jul 2024106.50107.60105.50106.63106.63589,273
16 Jul 2024107.60108.95106.35106.90106.90588,893
15 Jul 2024108.32109.90107.50108.22108.2232,587
12 Jul 2024107.63108.90106.70108.65108.6539,641
11 Jul 2024106.78107.90104.05107.57107.57255,922
10 Jul 2024107.38108.50104.15106.75106.75154,954
09 Jul 2024106.25108.60105.70106.45106.45173,636
08 Jul 2024107.10109.10106.15107.13107.13720,912
05 Jul 2024107.80108.45106.55106.72106.7239,984
04 Jul 2024106.90108.40106.30107.65107.65330,699
03 Jul 2024105.97107.20104.40106.70106.7035,383
02 Jul 2024105.82107.00104.40105.25105.25114,713
01 Jul 2024106.93107.70104.55106.50106.50148,242
28 Jun 2024104.85106.25103.00105.43105.43117,008
27 Jun 2024104.80105.45103.95104.15104.1548,332
26 Jun 2024105.60106.10103.40104.50104.50258,243
25 Jun 2024106.20107.30105.45106.53106.531,531,589
24 Jun 2024105.18108.20105.10107.10107.10151,793
21 Jun 2024105.93106.55104.05105.18105.18129,684
20 Jun 2024105.30106.20104.35105.93105.9378,040
19 Jun 2024105.00105.40104.20105.13105.13124,130
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...