UK markets closed

Volkswagen AG (0P6O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
112.92-1.34 (-1.17%)
At close: 06:45PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023114.00114.02112.16112.92112.92182,692
22 Sept 2023112.02114.80111.22114.26114.26441,739
21 Sept 2023111.42112.20111.00111.48111.48426,053
20 Sept 2023109.66112.54109.50112.46112.46356,131
19 Sept 2023109.19111.10109.00109.88109.88927,793
18 Sept 2023109.44109.52107.00107.08107.081,525,454
15 Sept 2023109.30110.74108.72109.76109.76384,322
14 Sept 2023108.33108.88106.88108.80108.80306,200
13 Sept 2023108.76113.20108.66109.36109.36655,981
12 Sept 2023108.69109.82107.96109.28109.28722,947
11 Sept 2023107.68108.44107.40108.04108.04311,336
08 Sept 2023106.56107.14104.50106.66106.66585,222
07 Sept 2023107.19108.08105.66105.80105.80181,447
06 Sept 2023107.98108.54107.32107.78107.78320,197
05 Sept 2023107.58108.48106.48107.99107.99587,121
04 Sept 2023108.72109.52107.96107.98107.98421,636
01 Sept 2023110.45111.28107.74108.27108.271,000,101
31 Aug 2023113.59113.98112.80113.65113.65492,658
30 Aug 2023114.14114.36113.28113.70113.70242,971
29 Aug 2023113.26114.02112.84113.82113.82657,663
25 Aug 2023111.90112.30111.50112.16112.16170,776
24 Aug 2023114.07114.40112.06112.38112.38612,715
23 Aug 2023114.13114.60113.08113.38113.38757,938
22 Aug 2023115.07115.48114.32114.56114.56123,487
21 Aug 2023114.24115.60114.08114.44114.44267,782
18 Aug 2023113.94114.82113.10114.40114.40247,205
17 Aug 2023115.06115.42113.64114.65114.65175,005
16 Aug 2023115.53116.50115.10115.54115.54405,975
15 Aug 2023117.05117.26115.52115.84115.84255,798
14 Aug 2023116.89117.50115.68116.96116.96232,872
11 Aug 2023117.43118.80116.98117.06117.06773,847
10 Aug 2023117.74119.34117.48118.13118.13327,583
09 Aug 2023118.04119.26116.88116.99116.99345,971
08 Aug 2023117.70117.92115.20116.15116.15299,957
07 Aug 2023118.38118.74117.74117.94117.94170,432
04 Aug 2023119.43119.78118.00118.76118.76249,596
03 Aug 2023118.48119.02117.40118.68118.68810,578
02 Aug 2023118.78120.66118.42119.09119.09429,224
01 Aug 2023120.64120.94118.94120.34120.341,055,813
31 Jul 2023121.27121.78120.56120.68120.68338,644
28 Jul 2023119.87121.44118.80120.85120.85294,505
27 Jul 2023121.60121.82118.10120.62120.621,025,616
26 Jul 2023125.66125.98121.72123.33123.33418,588
25 Jul 2023126.07126.22125.28125.73125.73301,937
24 Jul 2023124.59125.72124.22125.63125.63161,603
21 Jul 2023123.81125.08123.44124.43124.43378,089
20 Jul 2023123.43124.84123.32123.85123.85321,650
19 Jul 2023123.07123.86122.26123.25123.25197,896
18 Jul 2023122.18123.20122.00122.96122.96223,852
17 Jul 2023122.44122.74121.60122.02122.021,249,563
14 Jul 2023123.67123.94122.04123.04123.04230,891
13 Jul 2023123.30125.66122.52124.48124.48363,313
12 Jul 2023123.24123.56122.40123.34123.34556,702
11 Jul 2023122.61123.02120.30122.94122.94147,204
10 Jul 2023122.11122.46120.42122.08122.08263,084
07 Jul 2023120.80122.40120.06122.06122.06152,432
06 Jul 2023122.89123.52120.50120.82120.82327,348
05 Jul 2023122.77123.70122.08123.08123.08484,810
04 Jul 2023124.11124.20122.66123.03123.03119,214
03 Jul 2023123.89124.76123.52123.90123.90465,106
30 Jun 2023123.48123.60122.78123.36123.36221,203
29 Jun 2023122.88123.90122.24122.38122.38385,119
28 Jun 2023120.93122.44120.84121.99121.99183,298
27 Jun 2023123.07123.28119.10120.30120.30425,939
26 Jun 2023122.52123.30121.12123.04123.04222,593
23 Jun 2023122.99123.16121.52122.34122.34137,131
22 Jun 2023123.64123.84121.88122.94122.941,025,505
21 Jun 2023126.63127.88124.64125.07125.07239,033
20 Jun 2023127.42127.50125.16126.39126.39276,284
19 Jun 2023127.88129.24127.36127.54127.54290,334
16 Jun 2023130.41130.48128.62128.94128.94977,654
15 Jun 2023131.01131.38128.90129.82129.82254,612
14 Jun 2023131.28133.30131.22132.05132.05242,261
13 Jun 2023129.87131.32129.78130.42130.42559,933
12 Jun 2023127.78129.90127.44129.34129.34313,588
09 Jun 2023126.05126.70125.76126.27126.2797,413
08 Jun 2023124.64127.20124.58126.26126.26481,461
07 Jun 2023123.91136.11122.34124.12124.12203,663
06 Jun 2023122.27124.16122.22123.96123.96221,416
05 Jun 2023121.87122.54121.40122.08122.08191,643
02 Jun 2023119.18121.86118.94121.46121.46380,822
01 Jun 2023117.23118.80116.78118.36118.36444,531
31 May 2023118.09118.44116.06116.44116.44371,758
30 May 2023120.20121.00118.76118.97118.971,180,830
26 May 2023118.84120.10118.04119.62119.62179,294
25 May 2023119.76119.80117.54118.62118.62679,312
24 May 2023120.36120.48118.78118.94118.94432,568
23 May 2023120.27121.16119.70120.70120.701,099,014
22 May 2023120.08121.00119.82120.14120.14800,902
19 May 2023120.80121.96120.20120.05120.05189,349
18 May 2023118.30120.64118.19120.14120.141,120,072
17 May 2023116.23144.25115.08116.73116.733,201,660
16 May 2023118.14118.78116.08116.36116.36604,842
15 May 2023119.66119.96118.62118.72118.72540,490
15 May 20238.76 Dividend
12 May 2023120.14120.58119.12119.76111.00440,254
11 May 2023120.06120.62118.82119.51110.77749,302
11 May 20238.76 Dividend
10 May 2023127.28128.30126.66127.22109.80281,952
09 May 2023127.57127.88125.52126.22108.93484,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...