STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Vodafone Group Public Limited Company (VODI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.7932

-0.0142

(-1.76%)

As of 03:59PM CEST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.8178	0.8178	0.7932	0.7932	0.7932	97,790
Apr 29, 2024	0.8086	0.8212	0.8074	0.8074	0.8074	58,330
Apr 26, 2024	0.8052	0.8148	0.8040	0.8100	0.8100	21,280
Apr 25, 2024	0.8056	0.8154	0.8000	0.8000	0.8000	66,803
Apr 24, 2024	0.8078	0.8150	0.8010	0.8010	0.8010	44,449
Apr 23, 2024	0.8092	0.8172	0.8084	0.8172	0.8172	147,400
Apr 22, 2024	0.7948	0.8098	0.7884	0.8062	0.8062	318,131
Apr 19, 2024	0.7788	0.7800	0.7730	0.7800	0.7800	79,997
Apr 18, 2024	0.7828	0.7848	0.7746	0.7804	0.7804	68,947
Apr 17, 2024	0.7754	0.7848	0.7754	0.7828	0.7828	166,711
Apr 16, 2024	0.7800	0.7816	0.7710	0.7726	0.7726	31,029
Apr 15, 2024	0.7982	0.7982	0.7812	0.7872	0.7872	105,015
Apr 12, 2024	0.7868	0.7958	0.7868	0.7936	0.7936	158,858
Apr 11, 2024	0.7902	0.7902	0.7800	0.7802	0.7802	132,536
Apr 10, 2024	0.7994	0.7998	0.7886	0.7920	0.7920	28,590
Apr 09, 2024	0.7952	0.8036	0.7900	0.8000	0.8000	139,833
Apr 08, 2024	0.8118	0.8120	0.7900	0.7900	0.7900	188,525
Apr 05, 2024	0.8170	0.8170	0.8000	0.8088	0.8088	245,162
Apr 04, 2024	0.8350	0.8376	0.8170	0.8170	0.8170	52,147
Apr 03, 2024	0.8166	0.8398	0.8166	0.8398	0.8398	57,956
Apr 02, 2024	0.8198	0.8334	0.8198	0.8272	0.8272	49,265
Mar 28, 2024	0.8055	0.8310	0.8055	0.8310	0.8310	211,989
Mar 27, 2024	0.8045	0.8190	0.7980	0.8150	0.8150	73,832
Mar 26, 2024	0.7975	0.8100	0.7920	0.8100	0.8100	159,738
Mar 25, 2024	0.8030	0.8065	0.7950	0.8065	0.8065	75,516
Mar 22, 2024	0.7970	0.8080	0.7970	0.8050	0.8050	94,671
Mar 21, 2024	0.8035	0.8050	0.7970	0.8045	0.8045	52,970
Mar 20, 2024	0.7890	0.8000	0.7790	0.8000	0.8000	98,620
Mar 19, 2024	0.7960	0.7960	0.7850	0.7895	0.7895	251,602
Mar 18, 2024	0.8235	0.8235	0.7895	0.7895	0.7895	138,043
Mar 15, 2024	0.8300	0.8300	0.7905	0.8300	0.8300	285,030
Mar 14, 2024	0.7920	0.7950	0.7820	0.7820	0.7820	71,618
Mar 13, 2024	0.8215	0.8215	0.7900	0.7900	0.7900	259,648
Mar 12, 2024	0.8320	0.8440	0.8225	0.8300	0.8300	60,297
Mar 11, 2024	0.8320	0.8385	0.8275	0.8275	0.8275	54,979
Mar 08, 2024	0.8215	0.8435	0.8200	0.8400	0.8400	175,999
Mar 07, 2024	0.8155	0.8330	0.8155	0.8180	0.8180	20,227
Mar 06, 2024	0.8260	0.8400	0.8260	0.8320	0.8320	135,160
Mar 05, 2024	0.8135	0.8300	0.8135	0.8300	0.8300	58,303
Mar 04, 2024	0.8355	0.8355	0.8140	0.8275	0.8275	115,716
Mar 01, 2024	0.8185	0.8310	0.8175	0.8260	0.8260	76,745
Feb 29, 2024	0.8020	0.8320	0.7975	0.8255	0.8255	164,308
Feb 28, 2024	0.8155	0.8350	0.8050	0.8050	0.8050	332,001
Feb 27, 2024	0.7765	0.8060	0.7765	0.8060	0.8060	153,116
Feb 26, 2024	0.7865	0.7865	0.7710	0.7810	0.7810	55,247
Feb 23, 2024	0.7700	0.7875	0.7630	0.7865	0.7865	222,977
Feb 22, 2024	0.7860	0.7900	0.7720	0.7720	0.7720	420,118
Feb 21, 2024	0.7945	0.7945	0.7800	0.7805	0.7805	102,000
Feb 20, 2024	0.7855	0.7900	0.7855	0.7890	0.7890	81,960
Feb 19, 2024	0.7815	0.7975	0.7815	0.7875	0.7875	116,063
Feb 16, 2024	0.7920	0.7925	0.7795	0.7855	0.7855	87,415
Feb 15, 2024	0.7745	0.7950	0.7745	0.7845	0.7845	91,955
Feb 14, 2024	0.7690	0.8000	0.7690	0.7800	0.7800	228,691
Feb 13, 2024	0.7605	0.7725	0.7565	0.7580	0.7580	208,814
Feb 12, 2024	0.7580	0.7650	0.7480	0.7525	0.7525	140,020
Feb 09, 2024	0.7605	0.7605	0.7470	0.7580	0.7580	129,264
Feb 08, 2024	0.7675	0.7700	0.7545	0.7620	0.7620	189,935
Feb 07, 2024	0.8000	0.8000	0.7600	0.7670	0.7670	354,246
Feb 06, 2024	0.7945	0.7950	0.7835	0.7855	0.7855	204,260
Feb 05, 2024	0.8195	0.8195	0.7860	0.7910	0.7910	478,955
Feb 02, 2024	0.7960	0.8200	0.7960	0.8150	0.8150	92,706
Feb 01, 2024	0.8085	0.8120	0.8000	0.8040	0.8040	127,730
Jan 31, 2024	0.8200	0.8200	0.7870	0.8090	0.8090	135,550
Jan 30, 2024	0.8255	0.8315	0.8140	0.8140	0.8140	68,517
Jan 29, 2024	0.8445	0.8445	0.8255	0.8305	0.8305	74,343
Jan 26, 2024	0.8075	0.8435	0.8075	0.8435	0.8435	181,902
Jan 25, 2024	0.8155	0.8155	0.8050	0.8135	0.8135	67,210
Jan 24, 2024	0.8180	0.8225	0.8100	0.8100	0.8100	43,204
Jan 23, 2024	0.8150	0.8210	0.8030	0.8090	0.8090	102,946
Jan 22, 2024	0.7995	0.8105	0.7995	0.8005	0.8005	41,672
Jan 19, 2024	0.7845	0.8025	0.7830	0.8025	0.8025	82,740
Jan 18, 2024	0.7930	0.7955	0.7770	0.7770	0.7770	88,890
Jan 17, 2024	0.7905	0.7960	0.7800	0.7960	0.7960	114,510
Jan 16, 2024	0.7820	0.8000	0.7820	0.8000	0.8000	60,797
Jan 15, 2024	0.8115	0.8115	0.7805	0.7900	0.7900	71,778
Jan 12, 2024	0.7920	0.7995	0.7890	0.7920	0.7920	35,750
Jan 11, 2024	0.8105	0.8105	0.7855	0.7950	0.7950	172,615
Jan 10, 2024	0.8220	0.8220	0.8060	0.8090	0.8090	42,914
Jan 09, 2024	0.8210	0.8245	0.8100	0.8140	0.8140	77,165
Jan 08, 2024	0.8255	0.8290	0.8100	0.8200	0.8200	131,855
Jan 05, 2024	0.8205	0.8320	0.8165	0.8320	0.8320	326,193
Jan 04, 2024	0.8145	0.8275	0.8140	0.8275	0.8275	71,101
Jan 03, 2024	0.8185	0.8245	0.8100	0.8110	0.8110	244,570
Jan 02, 2024	0.8075	0.8195	0.8000	0.8195	0.8195	193,960
Dec 29, 2023	0.7940	0.7965	0.7925	0.7945	0.7945	30,282
Dec 28, 2023	0.7960	0.7985	0.7905	0.7970	0.7970	82,726
Dec 27, 2023	0.8040	0.8105	0.7890	0.7915	0.7915	330,724
Dec 22, 2023	0.7925	0.8040	0.7915	0.8035	0.8035	206,237
Dec 21, 2023	0.7830	0.8040	0.7830	0.7985	0.7985	316,309
Dec 20, 2023	0.7870	0.7980	0.7785	0.7850	0.7850	341,088
Dec 19, 2023	0.7790	0.7850	0.7735	0.7850	0.7850	196,593
Dec 18, 2023	0.7600	0.8045	0.7570	0.7830	0.7830	146,248
Dec 15, 2023	0.7815	0.7885	0.7600	0.7600	0.7600	333,512
Dec 14, 2023	0.7680	0.7880	0.7645	0.7815	0.7815	475,643
Dec 13, 2023	0.7860	0.7860	0.7630	0.7695	0.7695	400,109
Dec 12, 2023	0.8100	0.8100	0.7850	0.7850	0.7850	275,107
Dec 11, 2023	0.8180	0.8180	0.8060	0.8100	0.8100	265,480
Dec 08, 2023	0.8285	0.8285	0.8160	0.8245	0.8245	224,840
Dec 07, 2023	0.8400	0.8405	0.8195	0.8310	0.8310	255,871
Dec 06, 2023	0.8385	0.8505	0.8385	0.8460	0.8460	112,026
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,874.43-137.19(-0.62%)

S&P 5005,094.17-22.00(-0.43%)

DOW38,181.63-204.46(-0.53%)

CAD/USD0.7276-0.0046(-0.62%)

CRUDE OIL81.62-1.01(-1.22%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Vodafone Group Public Limited Company (VODI.F)

S&P/TSX
21,874.43
-137.19(-0.62%)

S&P 500
5,094.17
-22.00(-0.43%)

DOW
38,181.63
-204.46(-0.53%)

CAD/USD
0.7276
-0.0046(-0.62%)

CRUDE OIL
81.62
-1.01(-1.22%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)