Canada markets open in 3 hours 11 minutes

AB Volvo (publ) (VOL1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.83+0.16 (+0.68%)
As of 11:39AM 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, 202423.4923.8323.4923.8323.8364
Jul 03, 202423.4023.6723.4023.6723.672,100
Jul 02, 202423.7723.7723.7723.7723.77-
Jul 01, 202424.1224.1224.1224.1224.12-
Jun 28, 202423.4423.4423.4423.4423.44-
Jun 27, 202423.6223.6223.6223.6223.62-
Jun 26, 202423.8323.8323.8323.8323.83-
Jun 25, 202424.1924.1923.8023.8023.8014
Jun 24, 202423.7223.7223.5723.5723.57123
Jun 21, 202423.8023.8023.8023.8023.80-
Jun 20, 202423.5724.0023.5724.0024.00100
Jun 19, 202423.5623.5623.5623.5623.56-
Jun 18, 202423.4723.4723.4723.4723.47-
Jun 17, 202423.2223.5023.2223.5023.50220
Jun 14, 202423.8423.8423.3223.3223.322
Jun 13, 202424.3124.3124.1224.1724.175,507
Jun 12, 202424.0424.0424.0424.0424.04-
Jun 11, 202424.0424.0424.0424.0424.04-
Jun 10, 202424.0024.0324.0024.0324.032
Jun 07, 202425.1525.1524.5424.6224.62794
Jun 06, 202425.2425.2425.2425.2425.24-
Jun 05, 202424.5225.1424.5225.1425.14515
Jun 04, 202425.0225.0225.0225.0225.024
Jun 03, 202424.8124.8124.8124.8124.81-
May 31, 202424.6524.6524.6024.6024.6010
May 30, 202424.3024.5724.3024.5724.57125
May 29, 202424.6424.6424.6424.6424.64-
May 28, 202424.7424.7424.7424.7424.74-
May 27, 202424.5824.5824.5824.5824.58-
May 24, 202424.4524.4524.4524.4524.45-
May 23, 202424.4824.4824.4824.4824.48-
May 22, 202424.4424.4524.4424.4524.45100
May 21, 202424.6024.6024.6024.6024.60-
May 20, 202424.5724.5724.4824.4824.48113
May 17, 202424.2424.2424.2224.2324.23181
May 16, 202424.6124.6224.6124.6224.624
May 15, 202424.2024.5624.2024.5624.56200
May 14, 202424.0724.0724.0724.0724.07-
May 13, 202424.1224.1924.1224.1924.19100
May 10, 202423.6324.1823.6324.1824.18230
May 09, 202423.4823.4823.4823.4823.48-
May 08, 202423.6523.6523.6523.6523.65-
May 07, 202423.5123.8623.5123.8623.862
May 06, 202423.1123.6623.1123.5623.56223
May 03, 202423.7323.7323.2523.2523.25350
May 02, 202423.8523.9623.8523.9623.966
Apr 30, 202424.1924.1924.1224.1224.125
Apr 29, 202424.0124.0124.0124.0124.01-
Apr 26, 202423.8324.1123.8324.1124.1150
Apr 25, 202424.1424.1424.1424.1424.14-
Apr 24, 202424.2124.2124.2124.2124.21-
Apr 23, 202424.2124.2124.2124.2124.21-
Apr 22, 202424.5324.5324.4024.4024.4011
Apr 19, 202424.1224.1223.8823.8823.88250
Apr 18, 202424.8224.8224.8224.8224.82-
Apr 17, 202424.3124.7324.3124.7324.73200
Apr 16, 202424.5024.5024.5024.5024.50-
Apr 15, 202424.5724.7724.5724.7324.73595
Apr 12, 202424.6624.7224.6624.7224.72500
Apr 11, 202425.1425.1424.2824.2824.28308
Apr 10, 202425.3725.3725.1825.2325.231,000
Apr 09, 202425.4725.4725.4725.4725.47-
Apr 08, 202425.2725.7725.2725.6325.633,404
Apr 05, 202424.9925.0624.7525.0425.04860
Apr 04, 202425.0625.1125.0625.0925.09225
Apr 03, 202425.1525.1524.6725.0225.0294
Apr 02, 202425.1025.1925.0725.1925.19103
Mar 28, 202426.3226.5525.0025.0025.00253
Mar 28, 202410.5 Dividend
Mar 27, 202427.6127.9627.6127.9617.4650
Mar 26, 202427.4027.6427.4027.6417.26324
Mar 25, 202427.6827.6827.4227.4217.12275
Mar 22, 202427.2727.2727.2727.2717.03-
Mar 21, 202427.1927.4327.1927.4317.134
Mar 20, 202426.6026.9726.6026.9716.841
Mar 19, 202426.7726.9926.7726.9916.8554
Mar 18, 202427.3527.3527.0027.0016.86189
Mar 15, 202427.1727.3927.1727.3917.1036
Mar 14, 202427.0827.0827.0727.0716.901
Mar 13, 202426.9527.1626.9527.1616.96126
Mar 12, 202426.5826.7026.5826.7016.677,600
Mar 11, 202426.3926.5526.3926.5316.5712,850
Mar 08, 202426.2326.7026.2326.7016.673,003
Mar 07, 202426.0726.4826.0726.4816.5450
Mar 06, 202425.8926.0525.8926.0516.27500
Mar 05, 202425.6625.6625.6625.6616.02-
Mar 04, 202425.8525.9025.7525.7516.08870
Mar 01, 202425.4426.1225.4426.1216.3175
Feb 29, 202425.4225.5225.4225.5215.9498
Feb 28, 202425.0525.4725.0525.4715.90180
Feb 27, 202424.9725.2524.9725.1215.69175
Feb 26, 202425.0025.2025.0025.0915.676,623
Feb 23, 202424.8324.8324.8224.8215.509
Feb 22, 202424.6924.8624.6924.8615.523
Feb 21, 202424.3824.7024.3824.7015.42822
Feb 20, 202424.0324.4524.0324.4515.27100
Feb 19, 202423.8523.8523.8523.8514.90-
Feb 16, 202423.8324.0523.8324.0515.02633
Feb 15, 202423.5224.0523.5223.9714.9710,410
Feb 14, 202423.2223.2223.2223.2214.5050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...