Canada markets open in 5 hours 13 minutes

Volvo AB (VOL1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
23.75+0.26 (+1.11%)
As of 09:31AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202423.4923.7523.4923.7523.7525
Jul 03, 202423.4223.5423.3523.4923.49-
Jul 02, 202424.0524.0523.2723.2723.2725
Jul 01, 202424.3424.3423.8423.8423.8491
Jun 28, 202423.5023.8223.5023.7923.79-
Jun 27, 202423.5523.6623.3923.3923.39-
Jun 26, 202423.8623.8623.5323.5323.53-
Jun 25, 202423.9623.9623.7023.7023.70-
Jun 24, 202423.7224.0323.6623.9523.95-
Jun 21, 202423.7823.7823.5523.6323.63-
Jun 20, 202423.6023.9323.6023.8223.82-
Jun 19, 202423.5723.6023.5523.5523.55-
Jun 18, 202423.5023.5623.4523.5623.56-
Jun 17, 202423.2323.5523.2323.3423.34-
Jun 14, 202423.8423.8423.2323.2823.28-
Jun 13, 202424.2924.2923.7523.7523.7579
Jun 12, 202424.0424.5624.0424.4024.40-
Jun 11, 202424.0524.2123.9223.9223.92-
Jun 10, 202423.9624.0523.8424.0524.05-
Jun 07, 202425.1725.1724.1524.1524.15-
Jun 06, 202425.2625.3525.2525.2525.25-
Jun 05, 202424.5425.2324.5425.2325.23-
Jun 04, 202425.0025.0024.2924.3824.38-
Jun 03, 202424.8325.2424.8324.9224.92-
May 31, 202424.6724.6924.5124.6024.60-
May 30, 202424.2724.5924.2724.5924.59-
May 29, 202424.6524.9624.3524.3524.35-
May 28, 202424.7124.7624.6724.7124.71-
May 27, 202424.5824.7124.5824.7024.70-
May 24, 202424.3424.7224.3424.6924.69-
May 23, 202424.5024.7124.5024.5524.55-
May 22, 202424.4324.4324.3624.4324.43-
May 21, 202424.5924.5924.4124.4124.41-
May 20, 202424.3524.6424.3524.6124.61-
May 17, 202424.1724.3224.1624.3224.32-
May 16, 202424.6424.6424.3124.3124.31-
May 15, 202424.2224.6024.2224.6024.60-
May 14, 202424.0824.1724.0624.1424.14-
May 13, 202424.1524.1524.0424.0824.08-
May 10, 202423.6624.2323.6624.1124.11-
May 09, 202423.4323.6223.3823.6223.62-
May 08, 202423.6823.7323.5523.5523.55-
May 07, 202423.5323.7223.3523.7223.72-
May 06, 202422.9823.5622.9823.4723.47-
May 03, 202423.7623.7623.0523.2723.27-
May 02, 202423.7923.8323.6723.6723.67-
Apr 30, 202424.2024.2023.8823.8823.88-
Apr 29, 202424.0324.2424.0324.1924.19-
Apr 26, 202423.7524.0123.7523.9223.92-
Apr 25, 202424.1724.1823.5923.5923.59-
Apr 24, 202424.2024.3624.1424.2224.22-
Apr 23, 202424.1924.3424.1924.2924.29-
Apr 22, 202424.2124.3024.0724.3024.301,700
Apr 19, 202424.0824.0823.6723.9923.99-
Apr 18, 202424.7824.9424.0624.0624.06-
Apr 17, 202424.4224.7724.4224.4824.48-
Apr 16, 202424.4024.4024.1024.2924.29-
Apr 15, 202424.5924.8524.5624.5624.56-
Apr 12, 202424.6824.8224.3924.3924.39-
Apr 11, 202424.5224.5724.2524.5724.57-
Apr 10, 202425.4125.4625.2025.2025.2010
Apr 09, 202425.4125.6025.3325.3325.33-
Apr 08, 202425.3125.5925.3125.4925.49-
Apr 05, 202424.9425.1824.8025.1825.18300
Apr 04, 202424.8525.2124.8525.1925.19-
Apr 03, 202425.1825.1824.4724.8624.86-
Apr 02, 202425.0925.3124.8825.2025.20-
Mar 28, 202426.1726.1724.9125.2225.22-
Mar 28, 202410.5 Dividend
Mar 27, 202427.6027.6827.6027.6417.14-
Mar 26, 202427.4027.6127.4027.6117.12-
Mar 25, 202427.7227.7227.3027.3916.98-
Mar 22, 202427.3027.6027.3027.5217.07-
Mar 21, 202427.2227.3627.1427.3616.97-
Mar 20, 202426.6627.0026.6626.9416.70-
Mar 19, 202426.8026.9026.7526.9016.68-
Mar 18, 202427.3227.3226.8226.8216.63-
Mar 15, 202426.9927.4426.9927.1416.83-
Mar 14, 202427.1027.2526.9526.9516.71-
Mar 13, 202426.9827.0926.9827.0916.80-
Mar 12, 202426.5726.9726.5126.9116.69-
Mar 11, 202426.3926.5026.3126.3916.36-
Mar 08, 202426.2526.5526.2326.4916.4380
Mar 07, 202426.1126.2726.0926.2316.26-
Mar 06, 202425.8726.2325.8726.2316.26-
Mar 05, 202425.6125.9125.6125.9016.06-
Mar 04, 202425.8625.8625.6225.6215.89-
Mar 01, 202425.4726.1625.4725.8616.04-
Feb 29, 202425.4825.4825.3025.3215.70-
Feb 28, 202425.0725.4225.0725.3915.74-
Feb 27, 202424.9725.3324.9725.0515.533
Feb 26, 202424.9925.1024.9825.0115.51-
Feb 23, 202424.8125.0824.8125.0215.51-
Feb 22, 202424.7424.9824.7424.8015.37-
Feb 21, 202424.3924.5824.3324.5815.24-
Feb 20, 202423.9924.3423.9924.3415.10-
Feb 19, 202423.8424.0423.8424.0414.91-
Feb 16, 202423.8624.0223.8623.8914.81-
Feb 15, 202423.5623.9023.5623.8914.81-
Feb 14, 202423.2223.4923.2223.4414.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...