UK markets open in 45 minutes

Volkswagen AG (0P6O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
206.55+2.98 (+1.46%)
At close: 6:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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 2021215.90217.25213.25214.65209.65332,103
25 Jun 2021218.82218.95215.25215.88210.85300,335
24 Jun 2021219.43221.75218.60219.05213.95134,047
23 Jun 2021223.73224.60217.93219.18214.07162,481
22 Jun 2021227.20227.30221.50223.88218.66391,950
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 2021208.80208.90205.59206.07201.28487,644
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
05 May 2021213.55218.03211.60217.35212.29486,216
04 May 2021221.45221.75209.55210.48205.57380,991
30 Apr 2021216.98221.30215.65217.20212.14417,802
29 Apr 2021223.48223.90214.75217.73212.66503,030
28 Apr 2021226.52227.15223.99224.65219.42169,891
27 Apr 2021226.75228.25223.40226.20220.93190,765
26 Apr 2021229.35229.75224.80226.52221.25408,573
23 Apr 2021229.38233.55227.75230.23224.87260,015
22 Apr 2021230.40232.30227.25231.20225.82828,910
21 Apr 2021236.00236.00222.55227.90222.59388,568
20 Apr 2021240.75244.35234.05234.18228.72251,990
19 Apr 2021247.75248.00240.10240.63235.02383,837
16 Apr 2021239.77245.85239.50245.60239.88503,571
15 Apr 2021234.18238.45233.40237.90232.36413,701
14 Apr 2021233.63234.55230.95234.07228.631,081,393
13 Apr 2021234.88238.10232.25233.15227.72588,042
12 Apr 2021238.27239.05235.10235.40229.92204,050
09 Apr 2021238.43240.20237.05237.82232.29140,320
08 Apr 2021243.60244.80236.15237.60232.07267,450
07 Apr 2021247.30249.60240.50240.95235.34286,283
06 Apr 2021245.45249.70244.95246.75241.01317,160
01 Apr 2021239.20241.50234.50240.63235.02566,877
31 Mar 2021237.90241.30235.70238.30232.75421,854
30 Mar 2021233.73240.55139.55240.18234.58300,475
29 Mar 2021228.18233.55224.65230.57225.21277,571
26 Mar 2021231.65233.55227.60228.10222.79281,956
25 Mar 2021218.35227.90217.75227.27221.981,037,058
24 Mar 2021223.98227.15171.94218.90213.80483,730
23 Mar 2021241.30242.05224.75227.32222.03557,853
22 Mar 2021227.75239.95221.45236.40230.90462,893
19 Mar 2021219.63229.50219.35223.40218.20688,761
18 Mar 2021251.40252.00214.40224.57219.35883,610
17 Mar 2021212.35232.75210.80230.07224.72532,677
16 Mar 2021198.73212.95198.72207.70202.86696,044
15 Mar 2021191.31197.46190.22194.94190.40215,511
12 Mar 2021192.37192.58188.60190.31185.88147,290
11 Mar 2021197.57197.60191.50192.82188.33209,729
10 Mar 2021191.90196.02190.99195.86191.30119,694
09 Mar 2021197.43197.74190.22192.09187.62266,329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...