Canada markets closed

Vodafone Group Public Limited Company (VODI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
0.8466-0.0048 (-0.56%)
At close: 05:35PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.85500.85580.84160.84660.84661,781,207
Jun 20, 20240.85080.85580.84580.85140.8514776,121
Jun 19, 20240.84560.85380.84240.84820.84822,233,269
Jun 18, 20240.83360.83980.82840.83200.8320957,037
Jun 17, 20240.82140.83000.82040.82400.82401,670,746
Jun 14, 20240.81800.83400.81500.82160.82162,766,163
Jun 13, 20240.81900.82460.81400.81920.8192985,503
Jun 12, 20240.83240.83680.81920.82020.82021,922,962
Jun 11, 20240.84320.84340.83020.83440.83441,624,791
Jun 10, 20240.83900.85220.83500.84080.84081,903,487
Jun 07, 20240.85160.85500.84200.84380.84382,276,814
Jun 06, 20240.86640.86640.84200.84760.84765,899,018
Jun 06, 20240.045 Dividend
Jun 05, 20240.90400.91500.90220.90220.85725,247,837
Jun 04, 20240.89500.90440.88940.90320.85823,234,909
Jun 03, 20240.89380.90400.89180.89740.85263,216,563
May 31, 20240.88080.89040.87460.88400.83991,667,167
May 30, 20240.86620.87980.86620.87620.8325851,305
May 29, 20240.87240.87600.86580.86860.82531,619,176
May 28, 20240.86580.88080.86500.87140.82791,698,401
May 27, 20240.89980.89980.86180.86960.8262470,771
May 24, 20240.86940.87360.86380.86380.82071,739,517
May 23, 20240.88780.88980.87220.87500.83141,509,869
May 22, 20240.87920.88940.87920.88520.84101,645,946
May 21, 20240.89380.90120.87840.88240.83842,378,178
May 20, 20240.90020.91000.89880.90740.86211,220,705
May 17, 20240.90900.91720.89900.90740.86213,593,888
May 16, 20240.89120.90700.89120.90400.85894,543,401
May 15, 20240.85440.89740.85200.89120.846714,039,711
May 14, 20240.81940.85720.81720.85340.810814,114,996
May 13, 20240.81180.82720.81000.81500.77434,476,917
May 10, 20240.80500.81300.80220.80740.76714,614,086
May 09, 20240.79260.80460.78720.79760.75783,180,017
May 08, 20240.79500.79500.78220.78860.74935,644,780
May 07, 20240.79480.80580.79440.79680.75712,094,847
May 06, 20240.80200.80400.79460.80240.7624898,709
May 03, 20240.79720.80520.79640.80160.7616813,707
May 02, 20240.79240.80320.78820.79860.75881,748,438
Apr 30, 20240.81600.81600.79120.79320.75365,079,644
Apr 29, 20240.80620.82260.80580.82000.77912,319,648
Apr 26, 20240.81120.81660.80660.80660.76642,821,808
Apr 25, 20240.80800.81740.79800.80140.76141,611,634
Apr 24, 20240.80840.81560.79920.80660.76644,580,516
Apr 23, 20240.81060.82000.81020.81380.77323,613,140
Apr 22, 20240.79000.81200.78880.80940.76905,664,338
Apr 19, 20240.77640.78640.77180.78640.74723,854,017
Apr 18, 20240.78340.78600.77480.78600.74681,499,189
Apr 17, 20240.77440.78560.77260.78120.74221,885,782
Apr 16, 20240.78260.78420.77580.77940.74052,437,067
Apr 15, 20240.78500.79280.77900.78760.74832,990,756
Apr 12, 20240.79260.79860.78680.79020.75082,617,611
Apr 11, 20240.79000.79000.77980.78620.74704,609,861
Apr 10, 20240.80360.80360.78600.79100.75152,467,654
Apr 09, 20240.79380.80660.78800.79980.75993,301,787
Apr 08, 20240.80120.80200.79320.79900.75913,291,435
Apr 05, 20240.81200.81480.80000.80160.76164,119,902
Apr 04, 20240.83380.83900.81800.82360.78253,384,104
Apr 03, 20240.82880.83520.82120.83200.79052,736,010
Apr 02, 20240.82500.83760.82060.82500.78392,760,737
Mar 28, 20240.82100.83000.81900.82500.78395,200,852
Mar 27, 20240.80550.82050.80500.81600.77532,415,423
Mar 26, 20240.79800.80500.79200.80500.76482,962,811
Mar 25, 20240.80250.80500.79000.80500.76481,468,534
Mar 22, 20240.79050.80900.79000.80900.76862,321,421
Mar 21, 20240.80000.80900.79450.79750.75773,117,851
Mar 20, 20240.78900.79850.77900.79650.75685,414,764
Mar 19, 20240.79300.79300.78250.79000.75065,626,425
Mar 18, 20240.81200.81600.79250.79250.75305,163,506
Mar 15, 20240.80700.83200.80300.83150.790010,553,870
Mar 14, 20240.79000.79600.78000.79100.75157,027,141
Mar 13, 20240.81900.82100.78800.79050.75116,642,945
Mar 12, 20240.83250.84700.82750.83050.78913,188,596
Mar 11, 20240.84000.84200.83100.83350.79192,093,452
Mar 08, 20240.82200.84600.81800.82800.78673,793,254
Mar 07, 20240.82150.83850.81900.82300.78201,619,602
Mar 06, 20240.83400.84150.82100.82700.78584,824,071
Mar 05, 20240.81450.83750.81350.82950.78814,548,414
Mar 04, 20240.82650.83100.81550.81900.77812,588,472
Mar 01, 20240.81700.83500.81550.82750.78623,711,213
Feb 29, 20240.80300.83500.79300.80850.768211,774,475
Feb 28, 20240.81700.83800.79900.80950.76917,965,773
Feb 27, 20240.78000.80800.78000.80650.766310,914,549
Feb 26, 20240.78850.79000.77300.77700.73823,654,314
Feb 23, 20240.77650.79200.75900.78300.74397,075,411
Feb 22, 20240.78300.78550.77700.78250.74351,915,593
Feb 21, 20240.79050.79250.77900.78300.74395,256,461
Feb 20, 20240.79600.79800.78300.79200.75251,680,514
Feb 19, 20240.79300.80050.78800.79600.75638,163,430
Feb 16, 20240.78550.79200.77850.78450.74543,654,164
Feb 15, 20240.76500.79750.76500.79400.754410,216,707
Feb 14, 20240.77350.81150.77150.77600.737311,374,026
Feb 13, 20240.76550.77300.75100.75350.71598,183,220
Feb 12, 20240.75000.75900.74650.75900.72113,986,440
Feb 09, 20240.75950.76000.74950.75050.71316,522,792
Feb 08, 20240.75900.76950.75350.75950.72167,528,239
Feb 07, 20240.78600.78600.75950.75950.72168,861,099
Feb 06, 20240.79000.79200.78350.78850.749213,399,209
Feb 05, 20240.80400.81300.78800.78950.75013,467,297
Feb 02, 20240.80700.82050.80700.81200.77152,342,737
Feb 01, 20240.80750.81450.79650.79900.75911,492,411
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...