UK markets closed

Volkswagen AG (0P6O.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
132.46-2.45 (-1.82%)
At close: 08:01AM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024117.70118.45116.65117.23117.2362,874
09 May 2024117.25118.05116.20117.71117.7140,006
08 May 2024118.05118.15116.50117.20117.201,515,580
07 May 2024117.50118.45116.50118.25118.25138,388
03 May 2024115.43117.15114.55116.15116.15418,354
02 May 2024115.40116.40113.90114.35114.35804,424
01 May 2024115.15115.15115.15115.15115.1510,274
30 Apr 2024119.40120.85114.30114.65114.65283,544
29 Apr 2024120.50121.35120.25120.58120.58170,757
26 Apr 2024119.35120.65117.55120.06120.06674,237
25 Apr 2024120.05120.75117.45118.80118.80766,608
24 Apr 2024121.45122.15119.70120.31120.31360,639
23 Apr 2024121.90122.60120.15120.81120.81288,615
22 Apr 2024121.63122.70119.70120.67120.67877,414
19 Apr 2024120.45122.70119.80121.20121.20185,370
18 Apr 2024121.90123.20120.35121.97121.97653,361
17 Apr 2024120.00121.55119.60120.90120.90491,081
16 Apr 2024122.25124.50120.05121.11121.11213,798
15 Apr 2024123.82125.55123.10125.20125.20196,601
12 Apr 2024123.85125.75122.05123.72123.72638,595
11 Apr 2024124.07125.05122.35124.65124.65571,943
10 Apr 2024126.30126.85123.35124.01124.01222,882
09 Apr 2024125.72126.90124.30124.75124.75362,072
08 Apr 2024127.05128.00126.02126.10126.10375,887
05 Apr 2024126.47130.10125.40126.46126.46638,991
04 Apr 2024125.28128.60124.45128.48128.48398,023
03 Apr 2024123.07125.90122.80125.46125.46736,770
02 Apr 2024122.15123.90121.00122.61122.61234,091
28 Mar 2024121.78123.30121.02122.82122.82368,971
27 Mar 2024121.12122.02120.20121.55121.55477,313
26 Mar 2024119.47121.86118.66121.20121.20226,653
25 Mar 2024118.05119.46117.30118.86118.86110,865
22 Mar 2024117.36118.10116.78117.25117.25478,744
21 Mar 2024118.72119.50116.82118.60118.60538,644
20 Mar 2024117.13119.74114.76116.40116.40152,745
19 Mar 2024115.85117.58114.74117.28117.28201,574
18 Mar 2024114.59116.14113.08115.21115.21958,670
15 Mar 2024113.35114.96112.26114.57114.57803,210
14 Mar 2024114.50114.90103.06113.11113.111,388,428
13 Mar 2024121.68122.32113.74113.78113.781,101,318
12 Mar 2024117.20121.46115.66117.55117.551,091,988
11 Mar 2024116.33117.40115.86116.90116.902,195,473
08 Mar 2024116.34117.32115.14116.84116.84516,931
07 Mar 2024116.38117.50114.74115.75115.75594,528
06 Mar 2024119.25120.02116.50117.09117.09418,680
05 Mar 2024120.19120.28117.44119.17119.17216,759
04 Mar 2024119.65122.20117.44120.73120.731,560,555
01 Mar 2024125.82128.02116.00119.05119.05996,179
29 Feb 2024125.90126.74124.84125.35125.35686,516
28 Feb 2024123.91125.91122.96124.93124.93462,359
27 Feb 2024122.87124.46122.04124.09124.091,635,806
26 Feb 2024123.81124.76122.38123.04123.04839,641
23 Feb 2024122.35124.02122.30124.02124.02532,747
22 Feb 2024120.33123.56118.88122.42122.42415,270
21 Feb 2024118.21120.32117.36119.58119.58406,513
20 Feb 2024120.01120.90117.44118.46118.461,167,128
19 Feb 2024119.71120.62118.94119.67119.67182,440
16 Feb 2024119.79121.12119.18120.49120.49220,326
15 Feb 2024118.31119.70117.06118.86118.86209,082
14 Feb 2024117.98119.34117.10117.81117.81188,793
13 Feb 2024119.80120.78118.10120.65120.65229,980
12 Feb 2024118.70120.30117.74120.28120.28519,993
09 Feb 2024119.34120.06118.02118.99118.99150,975
08 Feb 2024118.19119.04117.00118.73118.73163,994
07 Feb 2024118.15119.88117.32119.10119.10109,013
06 Feb 2024119.72120.40116.54117.04117.04431,518
05 Feb 2024120.20120.24118.48119.18119.18155,436
02 Feb 2024119.11121.30117.46119.80119.80208,621
01 Feb 2024119.36120.56117.96119.31119.312,006,847
31 Jan 2024116.74120.66115.94118.19118.19590,777
30 Jan 2024116.36117.40114.78116.65116.65176,111
29 Jan 2024115.28115.98114.20115.98115.98607,067
26 Jan 2024114.89115.80113.66115.50115.50312,840
25 Jan 2024115.58116.70113.40114.05114.05545,515
24 Jan 2024115.43117.60113.08115.69115.693,017,336
23 Jan 2024108.38115.12107.28113.14113.14738,509
22 Jan 2024107.41108.52106.22107.76107.76400,174
19 Jan 2024108.29108.80106.46107.30107.30418,312
18 Jan 2024108.65109.36107.90108.77108.77374,117
17 Jan 2024109.95111.96107.90108.66108.661,116,475
16 Jan 2024111.21112.16110.36111.36111.36116,647
15 Jan 2024112.20112.36110.58111.46111.46219,909
12 Jan 2024113.31114.18111.44112.14112.14240,888
11 Jan 2024113.97115.68113.06114.97114.97624,459
10 Jan 2024113.23114.60112.62113.53113.53238,952
09 Jan 2024114.10115.04111.74113.10113.10996,339
08 Jan 2024112.37114.00112.14113.26113.26206,668
05 Jan 2024112.03113.88111.48113.24113.24248,860
04 Jan 2024111.33113.10110.18111.67111.67172,691
03 Jan 2024112.89113.58110.30111.09111.09583,439
02 Jan 2024112.28114.52111.78112.86112.86183,827
29 Dec 2023112.09112.84111.14111.81111.8170,985
28 Dec 2023112.61112.96111.76112.16112.16107,353
27 Dec 2023112.38112.86111.60112.14112.14165,757
22 Dec 2023112.24113.28111.78112.84112.84120,612
21 Dec 2023112.36114.42110.78112.03112.03839,784
20 Dec 2023114.56115.28113.46114.28114.281,063,198
19 Dec 2023114.27115.56113.52114.16114.16447,587
18 Dec 2023115.05116.66113.76114.80114.80948,445
15 Dec 2023116.43118.22115.04115.99115.99550,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...