UK markets close in 5 hours 54 minutes

Volkswagen AG (0P6O.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
135.50-1.12 (-0.82%)
As of 10:03AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022136.19136.36135.22135.50135.5018,415
25 Nov 2022137.27137.32135.82136.62136.62698,803
24 Nov 2022137.76138.16137.00137.06137.06193,376
23 Nov 2022140.26180.00136.16137.96137.961,098,928
22 Nov 2022138.96140.36138.20139.52139.52648,884
21 Nov 2022140.87141.14139.26139.59139.59484,701
18 Nov 2022140.18142.60139.44141.34141.34253,183
17 Nov 2022138.34139.46136.96138.95138.954,842,495
16 Nov 2022142.88143.24136.08138.12138.121,526,807
15 Nov 2022143.98144.94142.20143.35143.35662,314
14 Nov 2022143.90144.84142.42144.08144.08199,976
11 Nov 2022140.96144.34140.50143.06143.06291,063
10 Nov 2022134.63139.36134.18139.33139.33369,986
09 Nov 2022135.75136.56134.00135.24135.24166,821
08 Nov 2022137.35138.44135.36136.06136.06556,021
07 Nov 2022132.94137.56132.90136.28136.28500,546
04 Nov 2022128.68134.36128.52133.24133.24614,853
03 Nov 2022129.59129.62126.90127.86127.86979,598
02 Nov 2022132.62133.64130.52131.05131.05189,979
01 Nov 2022130.60132.98130.16131.75131.75227,676
31 Oct 2022128.94129.78127.50129.19129.191,017,697
28 Oct 2022127.32129.08125.42128.40128.40529,508
27 Oct 2022130.69132.14129.36130.75130.75411,312
26 Oct 2022131.38131.32129.60131.02131.02381,707
25 Oct 2022131.20131.96127.78130.70130.701,049,487
24 Oct 2022131.24131.94129.40129.74129.74210,143
21 Oct 2022129.36129.67127.30129.14129.14290,283
20 Oct 2022129.19131.80128.26130.73130.73182,374
19 Oct 2022131.46131.78129.52130.43130.432,482,333
18 Oct 2022130.40133.10129.74130.65130.65746,761
17 Oct 2022126.29129.62125.68128.22128.22379,966
14 Oct 2022126.81126.90123.64124.49124.49954,519
13 Oct 2022122.63126.08121.06124.27124.27359,588
12 Oct 2022123.56124.70120.62123.34123.34312,435
11 Oct 2022123.32124.70121.40123.89123.89531,860
10 Oct 2022127.69130.58123.90124.34124.341,108,110
07 Oct 2022131.81133.46130.12130.54130.541,191,377
06 Oct 2022130.72133.16130.06132.14132.141,397,755
05 Oct 2022130.67131.36126.64128.79128.79833,571
04 Oct 2022129.34132.00128.14131.78131.78628,167
03 Oct 2022125.83127.16122.92126.93126.931,080,957
30 Sept 2022129.87133.97125.92126.41126.411,162,328
29 Sept 2022138.42139.08126.78128.43128.431,986,609
28 Sept 2022135.12138.26132.34137.72137.72414,527
27 Sept 2022139.93140.82136.16136.35136.351,893,990
26 Sept 2022139.09140.72137.10137.98137.98465,270
23 Sept 2022147.57147.88140.10140.66140.66688,525
22 Sept 2022145.59149.68145.30147.24147.241,031,314
21 Sept 2022145.29148.28143.62147.65147.65771,837
20 Sept 2022148.30150.56145.28146.49146.491,755,733
16 Sept 2022147.41147.94144.80146.53146.533,660,137
15 Sept 2022150.86151.50147.64149.29149.29600,251
14 Sept 2022149.08151.50148.80151.05151.05675,622
13 Sept 2022151.36153.60148.70149.32149.321,259,031
12 Sept 2022150.68152.90149.28151.30151.30700,114
09 Sept 2022147.18148.48145.90146.28146.28702,648
08 Sept 2022149.57149.99143.72146.23146.23456,603
07 Sept 2022147.03150.16146.96149.75149.75533,599
06 Sept 2022144.77149.56144.70149.12149.125,811,552
05 Sept 2022144.87146.37142.50143.54143.541,259,152
02 Sept 2022142.36148.99141.42148.71148.71771,900
01 Sept 2022137.58141.54137.48140.57140.571,129,149
31 Aug 2022148.53149.42142.11142.83142.83833,400
30 Aug 2022143.25148.76142.98146.07146.071,253,310
26 Aug 2022142.92147.98140.40141.51141.51766,973
25 Aug 2022142.88144.02140.30141.44141.44667,352
24 Aug 2022141.41142.08139.22140.83140.831,129,563
23 Aug 2022138.18142.72137.72142.51142.51658,966
22 Aug 2022144.76145.06137.70138.93138.931,372,323
19 Aug 2022147.68148.78145.44145.54145.54532,857
18 Aug 2022147.49149.46146.90148.04148.04599,251
17 Aug 2022151.13151.24146.92146.93146.93578,403
16 Aug 2022150.30151.44149.34151.19151.19571,048
15 Aug 2022148.79150.02147.06149.35149.35684,070
12 Aug 2022147.40148.56146.80148.40148.40839,278
11 Aug 2022147.32147.50145.06146.14146.14636,741
10 Aug 2022141.99146.44141.10145.91145.913,333,300
09 Aug 2022145.14145.80142.72143.08143.081,105,150
08 Aug 2022144.95146.02143.48144.56144.561,323,078
05 Aug 2022143.90196.42143.38143.72143.72551,160
04 Aug 2022144.49148.90142.36144.04144.041,455,626
03 Aug 2022140.18144.48139.80143.83143.831,745,914
02 Aug 2022138.05142.62137.28141.62141.621,433,630
01 Aug 2022138.52139.44137.14138.82138.828,731,584
29 Jul 2022137.20138.88134.74137.05137.05414,009
28 Jul 2022133.07136.48132.96134.55134.55737,756
27 Jul 2022131.24132.46129.78131.11131.11747,995
26 Jul 2022132.04132.12129.20130.99130.99717,328
25 Jul 2022132.35133.38128.14131.92131.92705,581
22 Jul 2022135.54135.78133.96135.14135.142,163,708
21 Jul 2022139.82141.04134.74135.51135.51583,814
20 Jul 2022141.87142.90135.78139.56139.563,236,375
19 Jul 2022134.94143.04134.48141.86141.86371,598
18 Jul 2022133.78138.88133.70135.81135.81366,147
15 Jul 2022127.39133.10126.16132.78132.78323,829
14 Jul 2022127.81130.40125.02125.93125.93406,443
13 Jul 2022129.24130.04126.70128.08128.08733,099
12 Jul 2022128.04130.86127.12130.89130.891,222,092
11 Jul 2022130.13132.70129.28130.94130.94740,382
08 Jul 2022126.93134.78126.12134.22134.22445,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...