Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Volkswagen AG (0P6O.IL)

Compare
87.91
-2.39
(-2.65%)
At close: April 4 at 7:12:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202589.0289.7284.5087.9187.9193,085
Apr 3, 202591.2794.0490.0090.3090.30563,190
Apr 2, 202593.5594.3292.7494.1894.18497,473
Apr 1, 202594.9295.4493.6894.4994.49674,775
Mar 31, 202595.7795.9492.6693.7793.77175,354
Mar 28, 202598.49100.2096.6497.1997.191,020,666
Mar 27, 202597.5199.8696.5099.3299.32415,481
Mar 26, 2025103.03103.35100.80101.30101.3081,662
Mar 25, 2025102.53102.95101.50102.25102.25815,410
Mar 24, 2025103.03103.40101.40101.70101.70351,262
Mar 21, 2025102.88103.25100.10101.35101.35619,124
Mar 20, 2025107.70108.90102.40102.75102.75610,329
Mar 19, 2025108.95109.40106.75107.05107.05235,718
Mar 18, 2025108.90110.50108.55109.65109.65501,548
Mar 17, 2025108.15110.30108.05108.47108.47281,754
Mar 14, 2025107.20109.85105.85107.20107.20829,417
Mar 13, 2025106.43109.50105.80107.85107.85133,685
Mar 12, 2025109.63110.00106.80109.32109.32319,087
Mar 11, 2025109.72114.10106.40108.45108.451,282,423
Mar 10, 2025109.60111.00107.55110.35110.35530,819
Mar 7, 2025109.20109.90107.45108.65108.65122,404
Mar 6, 2025107.53110.05106.95109.97109.97587,172
Mar 5, 2025104.70108.25101.80105.30105.301,033,026
Mar 4, 2025104.25104.70101.00101.97101.97329,298
Mar 3, 2025103.78110.00103.60106.40106.40318,155
Feb 28, 2025103.05106.15102.35104.65104.65329,241
Feb 27, 2025102.93105.05102.55103.85103.85149,914
Feb 26, 2025104.90106.3587.59105.60105.60161,631
Feb 25, 2025100.79105.85100.30104.72104.725,885,834
Feb 24, 202599.96101.8599.50101.57101.57112,878
Feb 21, 202597.5998.9297.5898.6098.60310,322
Feb 20, 202596.5698.5696.5097.3697.36287,079
Feb 19, 2025100.18100.3597.4097.5697.56191,468
Feb 18, 2025100.67101.1099.56100.17100.17978,107
Feb 17, 2025100.47100.8099.80100.69100.69132,211
Feb 14, 202598.72101.6598.54100.15100.15106,749
Feb 13, 202595.28100.7595.2899.4299.42245,175
Feb 12, 202593.3794.5093.1294.0094.00221,135
Feb 11, 202594.1594.3292.3693.0193.0187,135
Feb 10, 202593.5995.0494.0094.5194.5174,691
Feb 7, 202596.0596.9693.4493.8993.89231,801
Feb 6, 202593.1996.5892.7896.4596.45606,355
Feb 5, 202594.5194.9691.8893.2793.27129,646
Feb 4, 202594.5695.5293.5294.9594.95114,675
Feb 3, 202593.3494.7091.5894.2594.25472,333
Jan 31, 202597.9898.7497.4897.9497.94180,470
Jan 30, 202597.4898.2497.0697.8997.8951,543
Jan 29, 202598.4598.5897.2697.6697.66132,956
Jan 28, 202598.4698.8697.0897.7897.78335,797
Jan 27, 202596.8898.4698.3098.0998.09203,743
Jan 24, 202596.0798.2495.6696.5996.5997,193
Jan 23, 202594.9895.9694.6695.6195.61314,923
Jan 22, 202593.9494.6693.2693.7893.78831,561
Jan 21, 202593.8994.3293.4493.8193.81227,687
Jan 20, 202593.5895.5691.9495.3295.32119,318
Jan 17, 202593.3694.0292.9893.3393.3374,319
Jan 16, 202594.1594.6292.5492.5892.581,603,685
Jan 15, 202592.3193.6091.9293.5493.54391,980
Jan 14, 202591.7892.6891.4291.8091.80279,228
Jan 13, 202590.5792.5090.3291.2891.28125,505
Jan 10, 202589.5892.0688.3490.5590.55420,901
Jan 9, 202588.8689.9887.9689.7889.78319,777
Jan 8, 202589.4090.2688.4489.0989.09271,588
Jan 7, 202589.5590.0288.8889.7289.72404,966
Jan 6, 202587.9191.0287.7289.6089.60411,042
Jan 3, 202586.9287.3686.1686.7186.71594,111
Jan 2, 202589.1089.1686.7087.6487.64165,443
Dec 31, 202488.4588.4588.4588.4588.45-
Dec 30, 202488.1389.4087.8888.4588.45237,619
Dec 27, 202486.7188.7886.5288.4588.45210,082
Dec 24, 202486.4186.4186.4186.4186.41-
Dec 23, 202490.0290.2485.7486.4186.41147,395
Dec 20, 202486.6389.5686.2289.0889.08288,991
Dec 19, 202486.9989.0486.2587.5087.50529,265
Dec 18, 202487.4987.9686.6687.8587.85788,373
Dec 17, 202485.5486.8285.5286.7086.70627,153
Dec 16, 202487.5187.9085.1485.8385.83279,822
Dec 13, 202487.0089.2886.9288.0288.02328,017
Dec 12, 202486.1786.9086.0086.6086.60195,963
Dec 11, 202485.9586.6085.3686.1086.10781,392
Dec 10, 202484.2986.1084.0286.0786.07302,335
Dec 9, 202484.0684.8483.1484.6884.68834,238
Dec 6, 202482.0283.9681.9082.8682.86245,057
Dec 5, 202481.3182.2280.9682.1282.12278,072
Dec 4, 202480.3582.6480.3081.7781.77245,653
Dec 3, 202480.5080.9880.1280.1480.14340,281
Dec 2, 202479.8181.7679.2280.4580.45205,865
Nov 29, 202480.4480.7278.8480.5580.55146,852
Nov 28, 202480.8181.5080.3280.6480.64630,513
Nov 27, 202480.2080.5079.8680.1580.15252,928
Nov 26, 202480.7580.9479.8480.3480.34201,286
Nov 25, 202482.4683.2881.5082.4082.40248,620
Nov 22, 202481.2682.0679.9281.2281.22386,578
Nov 21, 202481.7581.8680.6081.1681.16317,535
Nov 20, 202483.1283.3681.6881.9081.90290,855
Nov 19, 202483.7884.4281.8082.7682.7690,996
Nov 18, 202484.0884.9483.1283.9283.9295,951
Nov 15, 202482.6684.5682.3883.9483.9482,374
Nov 14, 202481.9083.5081.4683.3883.38159,068
Nov 13, 202483.2683.8080.5881.1581.15165,786
Nov 12, 202483.4284.9283.3083.5283.5278,278
Nov 11, 202484.8385.1882.9284.8184.81170,093
Nov 8, 202485.5685.7883.4083.5683.56162,902
Nov 7, 202484.5487.5484.1686.2886.28192,393
Nov 6, 202485.8486.3082.3683.2683.26405,447
Nov 5, 202488.5488.9887.1687.7287.72182,954
Nov 4, 202488.2789.7688.2288.7888.78707,403
Nov 1, 202488.3189.1088.0688.9488.94132,461
Oct 31, 202488.9989.6887.8888.2488.24113,419
Oct 30, 202488.4591.2886.7390.0590.05334,514
Oct 29, 202491.0791.8088.3288.6888.68174,598
Oct 28, 202493.4593.6490.6091.5891.58235,893
Oct 25, 202492.5893.1091.7292.4092.4080,940
Oct 24, 202491.1495.8291.0491.1491.14303,605
Oct 23, 202491.4993.4090.9691.4091.40340,378
Oct 22, 202491.0391.5490.7090.9490.9459,810
Oct 21, 202491.5792.4291.0491.2291.2255,295
Oct 18, 202490.6292.9090.6091.9491.94284,316
Oct 17, 202491.1791.6290.5290.7890.78298,332
Oct 16, 202491.1191.7890.5691.7691.76191,552
Oct 15, 202492.1892.5691.1091.7891.78193,924
Oct 14, 202492.7593.0891.6892.1092.10143,656
Oct 11, 202492.8193.1091.9092.2392.2385,902
Oct 10, 202493.2093.9492.8893.1093.10237,890
Oct 9, 202492.2793.7292.0093.7093.70192,853
Oct 8, 202492.5993.2091.8292.3592.35123,391
Oct 7, 202494.3894.4693.4693.7593.75104,437
Oct 4, 202491.5194.4491.5094.2494.2483,995
Oct 3, 202492.2992.3090.9491.3091.30728,796
Oct 2, 202492.6594.1292.3292.6292.6252,602
Oct 1, 202495.1795.4892.8292.9692.96748,533
Sep 30, 202497.0697.3494.1094.5894.58263,837
Sep 27, 202495.1398.1295.1297.5697.56297,823
Sep 26, 202494.2195.7294.0095.4095.40103,604
Sep 25, 202494.1894.9092.8093.1093.1072,273
Sep 24, 202494.8995.3094.1294.3794.37138,187
Sep 23, 202490.9192.7690.3492.5192.5190,609
Sep 20, 202491.3492.0190.5890.8490.84347,592
Sep 19, 202494.1895.5292.9694.0694.0686,224
Sep 18, 202492.4293.1692.2493.0693.06289,234
Sep 17, 202491.5893.3091.3092.6492.64170,760
Sep 16, 202491.9292.0490.7491.2591.25410,081
Sep 13, 202490.3493.0890.3292.8592.85135,746
Sep 12, 202489.8890.6489.2089.8889.88865,211
Sep 11, 202488.3089.9888.1689.3889.38157,979
Sep 10, 202491.2291.2487.7488.4988.49292,407
Sep 9, 202492.2692.7891.0491.4391.43468,074
Sep 6, 202494.9795.0091.4291.8691.86166,697
Sep 5, 202494.4596.5694.2695.0695.06118,503
Sep 4, 202494.9695.9294.3095.1295.12367,687
Sep 3, 202498.1498.5695.7696.0696.06313,576
Sep 2, 202496.3598.7095.1097.5997.59122,448
Aug 30, 202496.0696.7295.9496.4196.4181,780
Aug 29, 202496.8696.9095.8696.2496.2457,665
Aug 28, 202496.5697.0096.0496.4296.421,500,485
Aug 27, 202496.7897.8496.4697.1697.16237,216
Aug 23, 202496.7197.5296.6097.2197.21142,788
Aug 22, 202496.5696.8296.0096.3596.35113,318
Aug 21, 202495.9197.3095.7896.9896.9891,157
Aug 20, 202496.7196.9095.2896.2296.2246,029
Aug 19, 202495.7197.2095.7496.9396.93208,471
Aug 16, 202495.3195.7294.0295.3795.37178,810
Aug 15, 202493.0995.3292.7094.7894.78252,333
Aug 14, 202493.3393.8492.6292.7792.77209,534
Aug 13, 202493.8993.9892.4692.9292.92206,239
Aug 12, 202494.2194.4493.0693.5493.5466,407
Aug 9, 202494.4895.1493.9294.0494.0480,899
Aug 8, 202493.9694.3093.3294.1894.181,551,977
Aug 7, 202494.0796.1693.3894.6694.66224,805
Aug 6, 202494.7694.9292.5293.2093.20760,915
Aug 5, 202495.0995.1692.1693.6193.61288,198
Aug 2, 202499.07123.1396.4496.5496.54124,408
Aug 1, 2024101.13124.3997.1297.6497.64996,842
Jul 31, 2024103.60104.35102.25102.57102.5772,116
Jul 30, 2024104.53105.00103.75104.20104.2081,241
Jul 29, 2024105.32105.80104.25104.57104.57293,270
Jul 26, 2024103.43106.05102.90105.15105.15129,807
Jul 25, 2024103.47104.65102.15104.50104.50300,109
Jul 24, 2024104.43105.70104.35105.35105.35140,637
Jul 23, 2024106.00106.45104.25105.05105.052,066,521
Jul 22, 2024105.85107.10105.70106.90106.901,188,271
Jul 19, 2024105.82107.50105.30105.30105.3079,084
Jul 18, 2024107.07108.45105.80107.82107.82109,117
Jul 17, 2024106.50107.60105.50106.63106.63589,273
Jul 16, 2024107.60108.95106.35106.90106.90588,893
Jul 15, 2024108.32109.90107.50108.22108.2232,587
Jul 12, 2024107.63108.90106.70108.65108.6539,641
Jul 11, 2024106.78107.90104.05107.57107.57255,922
Jul 10, 2024107.38108.50104.15106.75106.75154,954
Jul 9, 2024106.25108.60105.70106.45106.45173,636
Jul 8, 2024107.10109.10106.15107.13107.13720,912
Jul 5, 2024107.80108.45106.55106.72106.7239,984
Jul 4, 2024106.90108.40106.30107.65107.65330,699
Jul 3, 2024105.97107.20104.40106.70106.7035,383
Jul 2, 2024105.82107.00104.40105.25105.25114,713
Jul 1, 2024106.93107.70104.55106.50106.50148,242
Jun 28, 2024104.85106.25103.00105.43105.43117,008
Jun 27, 2024104.80105.45103.95104.15104.1548,332
Jun 26, 2024105.60106.10103.40104.50104.50258,243
Jun 25, 2024106.20107.30105.45106.53106.531,531,589
Jun 24, 2024105.18108.20105.10107.10107.10151,793
Jun 21, 2024105.93106.55104.05105.18105.18129,684
Jun 20, 2024105.30106.20104.35105.93105.9378,040
Jun 19, 2024105.00105.40104.20105.13105.13124,130
Jun 18, 2024106.03106.05104.95105.30105.30152,088
Jun 17, 2024105.10105.55103.80105.47105.47800,817
Jun 14, 2024105.68106.30104.05104.55104.55164,088
Jun 13, 2024108.72108.85105.10105.45105.45473,993
Jun 12, 2024110.75110.95108.35109.65109.65498,377
Jun 11, 2024112.35113.10110.20110.70110.70167,739
Jun 10, 2024111.93112.95110.50112.13112.131,887,222
Jun 7, 2024113.20113.45111.75112.70112.701,766,928
Jun 6, 2024114.10114.80113.10113.35113.35154,095
Jun 5, 2024114.60115.35113.35113.95113.95158,834
Jun 4, 2024114.68115.60112.85114.13114.131,356,518
Jun 3, 2024115.60116.30114.25114.65114.65196,967
May 31, 2024114.57115.20112.50114.45114.45720,718
May 30, 2024 9.06 Dividend
May 30, 2024112.43115.75111.60114.30114.30572,753
May 29, 2024122.75123.60120.35121.35112.291,698,216
May 28, 2024121.15123.95120.15122.88113.70721,474
May 24, 2024117.38118.95116.65118.72109.862,241,783
May 23, 2024118.82119.80117.75118.20109.38180,424
May 22, 2024118.28118.80116.80118.15109.33683,707
May 21, 2024118.68120.00118.05119.35110.44514,118
May 20, 2024119.60120.95118.80119.25110.35200,199
May 17, 2024120.30121.10119.75120.15111.18103,153
May 16, 2024120.57121.70119.60120.22111.251,570,329
May 15, 2024122.30123.20120.50120.85111.831,090,127
May 14, 2024119.22122.70118.25122.00112.89649,390
May 13, 2024117.40119.45116.20119.15110.25470,028
May 10, 2024117.70118.45116.65117.10108.3662,873
May 9, 2024117.25118.05116.20117.72108.9440,005
May 8, 2024118.05118.15116.50117.18108.431,515,580
May 7, 2024117.50118.45116.50118.25109.42138,387
May 3, 2024115.43117.15114.55116.15107.48418,354
May 2, 2024115.40115.14115.14114.47105.93814,127
May 1, 2024115.15115.15115.15114.65106.0910,274
Apr 30, 2024119.40120.85114.30114.65106.09283,543
Apr 29, 2024120.50121.35120.25120.40111.41170,756
Apr 26, 2024119.35120.65117.55120.20111.23674,237
Apr 25, 2024120.05120.75117.45118.40109.56766,608
Apr 24, 2024121.45122.15119.70119.90110.95360,638
Apr 23, 2024121.90122.60120.15121.38112.31288,614
Apr 22, 2024121.63122.70119.70120.72111.71877,414
Apr 19, 2024120.45122.70119.80121.50112.43185,369
Apr 18, 2024121.90123.20120.35122.10112.98653,361
Apr 17, 2024120.00121.55119.60120.85111.83491,081
Apr 16, 2024122.25124.50120.05120.65111.64213,798
Apr 15, 2024123.82125.55123.10123.57114.35196,600
Apr 12, 2024123.85125.75122.05123.45114.23638,594
Apr 11, 2024124.07125.05122.35122.65113.49571,943
Apr 10, 2024126.30126.85123.35124.13114.86222,882
Apr 9, 2024125.72126.90124.30124.65115.34362,072
Apr 8, 2024127.05128.00126.02126.28116.85375,887
Apr 5, 2024126.47130.10125.40126.40116.96638,991
Apr 4, 2024125.28128.60124.45127.90118.35398,023

Related Tickers

TM.BA Toyota Motor Corporation
14,200.00
-3.89%
 
8GM.MU General Motors Co
40.05
-4.76%
 
RNL.DE Renault SA
44.23
-2.83%
 
MHIDl.XC
 
PAH3.MU Porsche Automobil Holding SE
33.26
-1.60%
 
BMW.BE Bayerische Motoren Werke AG
68.04
-4.73%
 
HEROMOTOCO.BO Hero MotoCorp Limited
3,659.90
-2.37%
 
MARUTI.BO Maruti Suzuki India Limited
11,481.55
-1.72%
 
2FE.MU Ferrari NV
388.90
-0.44%
 
P911.MU Porsche AG
43.56
-3.76%