Canada markets closed

Vodafone Group PLC (VODI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.8472-0.0016 (-0.19%)
At close: 04:24PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.84980.85420.84480.84720.84726,957
Jun 20, 20240.85120.85460.84840.84880.84884,186
Jun 19, 20240.83760.85340.83760.84620.846243,500
Jun 18, 20240.82820.83340.82820.83200.83204,000
Jun 17, 20240.81620.82560.81620.82120.82125,652
Jun 14, 20240.81600.83000.81460.82000.820024,065
Jun 13, 20240.82580.82580.81720.82340.823426,703
Jun 12, 20240.83720.83720.82040.83020.830237,480
Jun 11, 20240.84800.84840.83380.83400.834059,800
Jun 10, 20240.83120.85000.83120.84180.841821,575
Jun 07, 20240.85120.85280.84540.84820.84828,028
Jun 06, 20240.87000.87000.84640.84920.8492194,200
Jun 06, 20240.045 Dividend
Jun 05, 20240.89500.91060.89500.90280.857869,850
Jun 04, 20240.89220.90380.89220.90380.85889,000
Jun 03, 20240.89820.90220.89280.89300.848517,862
May 31, 20240.87760.89000.87440.88520.841150,017
May 30, 20240.86540.87740.86540.87740.8337-
May 29, 20240.86860.87280.86720.86720.82401,630
May 28, 20240.86800.87640.86480.86880.825520,250
May 27, 20240.86820.86860.85500.86860.825312,538
May 24, 20240.87000.87080.86500.86680.823647,350
May 23, 20240.88360.88520.87220.87220.828765,700
May 22, 20240.87960.88800.87960.88640.842219,092
May 21, 20240.90500.90540.88100.88680.842642,100
May 20, 20240.90520.90920.90320.90580.86072,800
May 17, 20240.89880.91160.89860.90020.85536,500
May 16, 20240.88740.90600.88740.90280.857819,200
May 15, 20240.84880.89620.84880.88840.8441287,600
May 14, 20240.81580.85540.81580.84360.8016364,321
May 13, 20240.80940.82440.80940.81780.777061,021
May 10, 20240.79800.81160.79800.80840.768126,650
May 09, 20240.79120.80400.78880.79920.7594-
May 08, 20240.79100.79100.78380.78960.750229,280
May 07, 20240.79880.80160.79600.79600.756310,097
May 06, 20240.80320.80320.79320.79320.753720,522
May 03, 20240.79860.80280.79680.80280.762817,600
May 02, 20240.79920.79920.78860.79640.75678,500
Apr 30, 20240.81460.81480.79300.79880.759031,611
Apr 29, 20240.81140.82200.81100.81280.772359,352
Apr 26, 20240.80540.81380.80540.81200.771540,084
Apr 25, 20240.80740.81520.80160.80160.761612,400
Apr 24, 20240.80860.81520.80000.80000.760110,300
Apr 23, 20240.81000.81660.80980.80980.769410,668
Apr 22, 20240.78540.81000.78540.81000.769661,820
Apr 19, 20240.77620.77900.77300.77700.738336,298
Apr 18, 20240.78400.78440.77640.77980.74095,000
Apr 17, 20240.77620.78020.77340.78020.74132,000
Apr 16, 20240.78180.78260.77620.78100.742121,800
Apr 15, 20240.78000.78880.78000.78300.744030,750
Apr 12, 20240.78760.79440.78760.78860.749320,234
Apr 11, 20240.79120.79120.78000.78820.748983,300
Apr 10, 20240.80040.80120.78720.79140.752048,836
Apr 09, 20240.79600.80520.79180.79760.757823,000
Apr 08, 20240.80620.80620.79680.79980.759978,820
Apr 05, 20240.82300.82300.80360.80360.7635123,660
Apr 04, 20240.83540.83660.81860.81960.7787127,229
Apr 03, 20240.81840.83400.81840.83400.7924174,500
Apr 02, 20240.81640.83320.81640.82340.782463,700
Mar 28, 20240.80800.82800.80800.82150.7806117,043
Mar 27, 20240.79900.82000.79900.80950.769235,500
Mar 26, 20240.79850.79950.79250.79900.75926,450
Mar 25, 20240.80150.80450.79150.80100.761125,604
Mar 22, 20240.79750.80750.78950.80400.76391,300
Mar 21, 20240.80500.80700.79600.79800.758231,143
Mar 20, 20240.79000.80000.78050.80000.760111,302
Mar 19, 20240.79750.79750.78450.79200.7525142,700
Mar 18, 20240.82850.82850.79700.82000.7791151,965
Mar 15, 20240.81500.83050.80950.82250.7815205,856
Mar 14, 20240.79300.79350.78000.78300.744019,700
Mar 13, 20240.82250.82250.79150.79150.7520104,019
Mar 12, 20240.83300.84400.82400.82400.78298,900
Mar 11, 20240.84000.84000.83150.83150.790127,500
Mar 08, 20240.82250.84450.82000.83250.7910143,000
Mar 07, 20240.81700.83650.81700.82600.784854,250
Mar 06, 20240.82700.84050.82500.82500.783937,050
Mar 05, 20240.81700.82150.81450.82150.780612,846
Mar 04, 20240.83900.83900.81750.82450.783423,243
Mar 01, 20240.81900.83500.81750.83100.789620,000
Feb 29, 20240.80050.83400.79200.82000.7791110,500
Feb 28, 20240.81450.83800.79950.80350.7634106,598
Feb 27, 20240.77750.80450.77750.80250.762571,757
Feb 26, 20240.78650.78650.77500.77750.73876,000
Feb 23, 20240.77350.77950.76450.77950.740654,022
Feb 22, 20240.78700.78700.77900.78100.74215,500
Feb 21, 20240.78650.78900.77850.78100.742120,354
Feb 20, 20240.78650.79550.78500.78900.7497350
Feb 19, 20240.78050.79650.78050.79600.756335,100
Feb 16, 20240.79300.79300.78000.79050.75115,500
Feb 15, 20240.78250.79150.76950.79150.752020,050
Feb 14, 20240.76950.79700.76950.77200.7335207,417
Feb 13, 20240.76100.76950.75250.75250.715056,300
Feb 12, 20240.75350.76300.74700.76000.722152,823
Feb 09, 20240.75650.75650.74900.75250.715045,750
Feb 08, 20240.76250.77000.75800.76400.725921,424
Feb 07, 20240.79600.79600.74200.76450.7264142,750
Feb 06, 20240.79550.79600.78400.78850.749263,787
Feb 05, 20240.81650.81650.79000.80000.760183,581
Feb 02, 20240.79650.81850.79650.81250.77202,898
Feb 01, 20240.80550.81200.80450.80450.764410,776
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...