Dusseldorf - Delayed Quote EUR

Vodafone Group PLC (VODI.DU)

Compare
0.7874
-0.0072
(-0.91%)
At close: January 10 at 7:31:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7912 0.7918 0.7874 0.7874 0.7874 -
Jan 9, 2025 0.7944 0.7960 0.7928 0.7946 0.7946 -
Jan 8, 2025 0.8054 0.8064 0.7900 0.7900 0.7900 100
Jan 7, 2025 0.8162 0.8162 0.8066 0.8074 0.8074 16,000
Jan 6, 2025 0.8148 0.8206 0.8128 0.8128 0.8128 -
Jan 3, 2025 0.8232 0.8328 0.8186 0.8186 0.8186 -
Jan 2, 2025 0.8050 0.8266 0.8050 0.8258 0.8258 -
Dec 30, 2024 0.7968 0.8100 0.7968 0.8100 0.8100 -
Dec 27, 2024 0.7952 0.8046 0.7952 0.8020 0.8020 -
Dec 23, 2024 0.8002 0.8002 0.7970 0.7970 0.7970 -
Dec 20, 2024 0.8032 0.8034 0.7976 0.8034 0.8034 -
Dec 19, 2024 0.8104 0.8128 0.8076 0.8080 0.8080 2,400
Dec 18, 2024 0.8112 0.8152 0.8098 0.8100 0.8100 -
Dec 17, 2024 0.8114 0.8248 0.8114 0.8140 0.8140 160
Dec 16, 2024 0.8294 0.8294 0.8142 0.8142 0.8142 -
Dec 13, 2024 0.8306 0.8330 0.8300 0.8300 0.8300 -
Dec 12, 2024 0.8338 0.8408 0.8314 0.8314 0.8314 -
Dec 11, 2024 0.8354 0.8424 0.8354 0.8390 0.8390 -
Dec 10, 2024 0.8502 0.8506 0.8402 0.8402 0.8402 -
Dec 9, 2024 0.8474 0.8584 0.8464 0.8464 0.8464 -
Dec 6, 2024 0.8488 0.8744 0.8488 0.8630 0.8630 -
Dec 5, 2024 0.8324 0.8566 0.8324 0.8508 0.8508 -
Dec 4, 2024 0.8342 0.8446 0.8338 0.8338 0.8338 -
Dec 3, 2024 0.8464 0.8528 0.8406 0.8406 0.8406 -
Dec 2, 2024 0.8432 0.8582 0.8432 0.8478 0.8478 -
Nov 29, 2024 0.8482 0.8610 0.8474 0.8484 0.8484 -
Nov 28, 2024 0.8454 0.8584 0.8454 0.8530 0.8530 -
Nov 27, 2024 0.8422 0.8532 0.8418 0.8450 0.8450 -
Nov 26, 2024 0.8362 0.8526 0.8362 0.8470 0.8470 -
Nov 25, 2024 0.8356 0.8498 0.8356 0.8426 0.8426 -
Nov 22, 2024 0.8222 0.8444 0.8222 0.8352 0.8352 10,000
Nov 21, 2024 0.0225 Dividend
Nov 21, 2024 0.8424 0.8424 0.8236 0.8244 0.8244 -
Nov 20, 2024 0.8354 0.8556 0.8354 0.8474 0.8249 815
Nov 19, 2024 0.8386 0.8476 0.8364 0.8364 0.8142 -
Nov 18, 2024 0.8248 0.8430 0.8248 0.8412 0.8189 -
Nov 15, 2024 0.8186 0.8366 0.8186 0.8226 0.8008 350
Nov 14, 2024 0.8210 0.8320 0.8210 0.8268 0.8048 -
Nov 13, 2024 0.8044 0.8322 0.8004 0.8322 0.8101 -
Nov 12, 2024 0.8676 0.8676 0.8044 0.8044 0.7830 -
Nov 11, 2024 0.8572 0.8748 0.8572 0.8748 0.8516 -
Nov 8, 2024 0.8600 0.8658 0.8582 0.8582 0.8354 -
Nov 7, 2024 0.8586 0.8762 0.8586 0.8692 0.8461 4,238
Nov 6, 2024 0.8706 0.8706 0.8602 0.8602 0.8374 -
Nov 5, 2024 0.8534 0.8736 0.8534 0.8678 0.8448 -
Nov 4, 2024 0.8734 0.8734 0.8546 0.8546 0.8319 -
Nov 1, 2024 0.8510 0.8644 0.8510 0.8626 0.8397 -
Oct 31, 2024 0.8586 0.8620 0.8504 0.8504 0.8278 -
Oct 30, 2024 0.8592 0.8624 0.8582 0.8612 0.8383 -
Oct 29, 2024 0.8804 0.8804 0.8596 0.8616 0.8387 1,001
Oct 28, 2024 0.8786 0.8854 0.8776 0.8776 0.8543 -
Oct 25, 2024 0.8768 0.8826 0.8696 0.8696 0.8465 -
Oct 24, 2024 0.8778 0.8836 0.8778 0.8796 0.8562 -
Oct 23, 2024 0.8794 0.8834 0.8762 0.8780 0.8547 595
Oct 22, 2024 0.8854 0.8854 0.8756 0.8794 0.8561 -
Oct 21, 2024 0.8960 0.8970 0.8870 0.8870 0.8634 -
Oct 18, 2024 0.8966 0.8974 0.8936 0.8936 0.8699 -
Oct 17, 2024 0.8998 0.8998 0.8874 0.8938 0.8701 -
Oct 16, 2024 0.8836 0.9016 0.8836 0.9016 0.8777 -
Oct 15, 2024 0.8750 0.8886 0.8750 0.8824 0.8590 -
Oct 14, 2024 0.8806 0.8842 0.8778 0.8780 0.8547 2,000
Oct 11, 2024 0.8860 0.8860 0.8822 0.8822 0.8588 -
Oct 10, 2024 0.8800 0.8934 0.8800 0.8832 0.8597 -
Oct 9, 2024 0.8762 0.8842 0.8762 0.8830 0.8596 -
Oct 8, 2024 0.8684 0.8820 0.8684 0.8750 0.8518 -
Oct 7, 2024 0.8776 0.8838 0.8714 0.8750 0.8518 -
Oct 4, 2024 0.8708 0.8828 0.8708 0.8804 0.8570 -
Oct 3, 2024 0.8784 0.8784 0.8686 0.8704 0.8473 -
Oct 2, 2024 0.8926 0.8934 0.8764 0.8764 0.8531 400
Oct 1, 2024 0.8972 0.9016 0.8934 0.8934 0.8697 -
Sep 30, 2024 0.8994 0.9044 0.8938 0.8938 0.8701 -
Sep 27, 2024 0.9160 0.9160 0.8992 0.8992 0.8753 50
Sep 26, 2024 0.9098 0.9098 0.8990 0.9000 0.8761 -
Sep 25, 2024 0.8974 0.9098 0.8966 0.9040 0.8800 600
Sep 24, 2024 0.9096 0.9096 0.9032 0.9032 0.8792 -
Sep 23, 2024 0.8978 0.9066 0.8978 0.9034 0.8794 1,363
Sep 20, 2024 0.8970 0.9028 0.8970 0.8974 0.8736 -
Sep 19, 2024 0.9230 0.9400 0.8976 0.8976 0.8738 600
Sep 18, 2024 0.9140 0.9208 0.9140 0.9174 0.8930 -
Sep 17, 2024 0.9178 0.9340 0.9112 0.9112 0.8870 -
Sep 16, 2024 0.9176 0.9250 0.9170 0.9218 0.8973 13,500
Sep 13, 2024 0.8976 0.9188 0.8976 0.9148 0.8905 -
Sep 12, 2024 0.9056 0.9198 0.9010 0.9010 0.8771 1,000
Sep 11, 2024 0.8920 0.9006 0.8914 0.8914 0.8677 -
Sep 10, 2024 0.8936 0.9074 0.8844 0.8844 0.8609 -
Sep 9, 2024 0.8980 0.9074 0.8980 0.9014 0.8775 -
Sep 6, 2024 0.9126 0.9176 0.9100 0.9100 0.8858 -
Sep 5, 2024 0.8938 0.9244 0.8938 0.9118 0.8876 -
Sep 4, 2024 0.8866 0.9034 0.8866 0.8972 0.8734 -
Sep 3, 2024 0.8842 0.9040 0.8842 0.8938 0.8701 -
Sep 2, 2024 0.8750 0.9004 0.8750 0.8866 0.8631 1,001
Aug 30, 2024 0.8750 0.8832 0.8736 0.8736 0.8504 -
Aug 29, 2024 0.8734 0.8872 0.8734 0.8736 0.8504 648
Aug 28, 2024 0.8716 0.8854 0.8696 0.8696 0.8465 -
Aug 27, 2024 0.8660 0.8834 0.8660 0.8702 0.8471 300
Aug 26, 2024 0.8594 0.8690 0.8594 0.8680 0.8450 -
Aug 23, 2024 0.8570 0.8686 0.8570 0.8630 0.8401 -
Aug 22, 2024 0.8528 0.8662 0.8528 0.8564 0.8337 -
Aug 21, 2024 0.8548 0.8606 0.8546 0.8546 0.8319 -
Aug 20, 2024 0.8656 0.8722 0.8560 0.8560 0.8333 3,500
Aug 19, 2024 0.8632 0.8810 0.8632 0.8728 0.8496 1,000
Aug 16, 2024 0.8586 0.8698 0.8586 0.8614 0.8385 -
Aug 15, 2024 0.8588 0.8762 0.8588 0.8608 0.8379 -
Aug 14, 2024 0.8512 0.8622 0.8512 0.8570 0.8342 -
Aug 13, 2024 0.8544 0.8672 0.8516 0.8516 0.8290 -
Aug 12, 2024 0.8546 0.8664 0.8546 0.8556 0.8329 -
Aug 9, 2024 0.8436 0.8626 0.8436 0.8558 0.8331 -
Aug 8, 2024 0.8324 0.8534 0.8324 0.8462 0.8237 -
Aug 7, 2024 0.8156 0.8490 0.8156 0.8348 0.8126 -
Aug 6, 2024 0.8058 0.8186 0.8058 0.8138 0.7922 800
Aug 5, 2024 0.8260 0.8260 0.7954 0.8006 0.7793 14,694
Aug 2, 2024 0.8428 0.8448 0.8300 0.8300 0.8080 75,000
Aug 1, 2024 0.8550 0.8572 0.8514 0.8514 0.8288 -
Jul 31, 2024 0.8652 0.8710 0.8544 0.8544 0.8317 -
Jul 30, 2024 0.8632 0.8660 0.8564 0.8564 0.8337 8,000
Jul 29, 2024 0.8610 0.8808 0.8570 0.8570 0.8342 10,800
Jul 26, 2024 0.8434 0.8616 0.8434 0.8564 0.8337 -
Jul 25, 2024 0.8226 0.8538 0.8156 0.8406 0.8183 -
Jul 24, 2024 0.8298 0.8342 0.8254 0.8254 0.8035 -
Jul 23, 2024 0.8242 0.8368 0.8242 0.8304 0.8084 -
Jul 22, 2024 0.8250 0.8436 0.8250 0.8436 0.8212 1,100
Jul 19, 2024 0.8340 0.8342 0.8244 0.8244 0.8025 -
Jul 18, 2024 0.8338 0.8452 0.8330 0.8330 0.8109 250
Jul 17, 2024 0.8170 0.8396 0.8170 0.8322 0.8101 -
Jul 16, 2024 0.8226 0.8308 0.8192 0.8192 0.7974 -
Jul 15, 2024 0.8370 0.8370 0.8234 0.8234 0.8015 50
Jul 12, 2024 0.8402 0.8480 0.8354 0.8354 0.8132 -
Jul 11, 2024 0.8496 0.8568 0.8436 0.8436 0.8212 -
Jul 10, 2024 0.8322 0.8572 0.8322 0.8530 0.8304 -
Jul 9, 2024 0.8292 0.8362 0.8280 0.8322 0.8101 -
Jul 8, 2024 0.8204 0.8376 0.8204 0.8236 0.8017 -
Jul 5, 2024 0.8142 0.8300 0.8142 0.8214 0.7996 -
Jul 4, 2024 0.8092 0.8266 0.8092 0.8156 0.7939 100
Jul 3, 2024 0.8094 0.8210 0.8094 0.8112 0.7897 4,646
Jul 2, 2024 0.8398 0.8398 0.8120 0.8126 0.7910 100
Jul 1, 2024 0.8300 0.8314 0.8254 0.8254 0.8035 -
Jun 28, 2024 0.8148 0.8324 0.8148 0.8182 0.7965 2,000
Jun 27, 2024 0.8288 0.8288 0.8146 0.8146 0.7930 -
Jun 26, 2024 0.8382 0.8382 0.8234 0.8268 0.8048 -
Jun 25, 2024 0.8466 0.8540 0.8348 0.8348 0.8126 -
Jun 24, 2024 0.8396 0.8528 0.8396 0.8456 0.8231 -
Jun 21, 2024 0.8438 0.8522 0.8350 0.8350 0.8128 -
Jun 20, 2024 0.8434 0.8506 0.8434 0.8434 0.8210 -
Jun 19, 2024 0.8332 0.8502 0.8332 0.8386 0.8163 -
Jun 18, 2024 0.8230 0.8314 0.8230 0.8236 0.8017 -
Jun 17, 2024 0.8102 0.8252 0.8102 0.8136 0.7920 -
Jun 14, 2024 0.8094 0.8218 0.8094 0.8110 0.7895 1,396
Jun 13, 2024 0.8196 0.8196 0.8136 0.8136 0.7920 -
Jun 12, 2024 0.8296 0.8332 0.8200 0.8218 0.8000 -
Jun 11, 2024 0.8410 0.8410 0.8252 0.8252 0.8033 -
Jun 10, 2024 0.8254 0.8440 0.8254 0.8344 0.8122 -
Jun 7, 2024 0.8444 0.8496 0.8388 0.8388 0.8165 -
Jun 6, 2024 0.0450 Dividend
Jun 6, 2024 0.8594 0.8594 0.8448 0.8448 0.8224 -
Jun 5, 2024 0.8946 0.9076 0.8946 0.9026 0.8348 300
Jun 4, 2024 0.8866 0.9070 0.8866 0.9070 0.8389 500
Jun 3, 2024 0.8906 0.8942 0.8890 0.8890 0.8223 -
May 31, 2024 0.8708 0.8818 0.8708 0.8782 0.8123 -
May 30, 2024 0.8578 0.8752 0.8578 0.8732 0.8076 -
May 29, 2024 0.8608 0.8694 0.8592 0.8592 0.7947 -
May 28, 2024 0.8600 0.8688 0.8600 0.8610 0.7964 -
May 27, 2024 0.8644 0.8660 0.8576 0.8660 0.8010 -
May 24, 2024 0.8598 0.8708 0.8562 0.8562 0.7919 -
May 23, 2024 0.8760 0.8826 0.8596 0.8748 0.8091 20,624
May 22, 2024 0.8658 0.8860 0.8658 0.8768 0.8110 -
May 21, 2024 0.9040 0.9040 0.8584 0.8764 0.8106 13,001
May 20, 2024 0.8984 0.9060 0.8984 0.8984 0.8309 -
May 17, 2024 0.8914 0.9092 0.8914 0.8988 0.8313 -
May 16, 2024 0.8798 0.8998 0.8798 0.8920 0.8250 -
May 15, 2024 0.8414 0.8896 0.8414 0.8756 0.8099 4,024
May 14, 2024 0.8200 0.8500 0.8200 0.8364 0.7736 15,800
May 13, 2024 0.8020 0.8222 0.8020 0.8134 0.7523 26,200
May 10, 2024 0.7940 0.8074 0.7940 0.8006 0.7405 -
May 9, 2024 0.7832 0.7952 0.7832 0.7896 0.7303 -
May 8, 2024 0.7900 0.7900 0.7834 0.7846 0.7257 13,500
May 7, 2024 0.7920 0.7992 0.7920 0.7962 0.7364 -
May 6, 2024 0.7996 0.7996 0.7902 0.7902 0.7309 -
May 3, 2024 0.7912 0.7996 0.7912 0.7956 0.7359 -
May 2, 2024 0.7916 0.8000 0.7870 0.7874 0.7283 6,000
Apr 30, 2024 0.8066 0.8098 0.7906 0.7906 0.7312 -
Apr 29, 2024 0.8046 0.8162 0.8046 0.8088 0.7481 -
Apr 26, 2024 0.8026 0.8110 0.7996 0.7996 0.7396 -
Apr 25, 2024 0.8002 0.8082 0.7944 0.7944 0.7348 -
Apr 24, 2024 0.8018 0.8118 0.7976 0.8000 0.7399 -
Apr 23, 2024 0.8018 0.8126 0.8018 0.8032 0.7429 -
Apr 22, 2024 0.7796 0.8042 0.7796 0.8026 0.7423 -
Apr 19, 2024 0.7684 0.7822 0.7684 0.7814 0.7227 -
Apr 18, 2024 0.7808 0.7820 0.7714 0.7714 0.7135 -
Apr 17, 2024 0.7688 0.7776 0.7688 0.7702 0.7124 -
Apr 16, 2024 0.7800 0.7864 0.7716 0.7864 0.7274 6,000
Apr 15, 2024 0.7776 0.7858 0.7776 0.7802 0.7216 1,001
Apr 12, 2024 0.7808 0.7920 0.7808 0.7826 0.7238 -
Apr 11, 2024 0.7836 0.7840 0.7798 0.7816 0.7229 562
Apr 10, 2024 0.7940 0.7982 0.7866 0.7866 0.7275 40
Apr 9, 2024 0.7894 0.8004 0.7868 0.7924 0.7329 2,625
Apr 8, 2024 0.7998 0.8020 0.7900 0.7900 0.7307 4,000
Apr 5, 2024 0.8078 0.8078 0.7972 0.7972 0.7373 1,133
Apr 4, 2024 0.8290 0.8384 0.8116 0.8116 0.7507 1,200
Apr 3, 2024 0.8114 0.8372 0.8114 0.8244 0.7625 119
Apr 2, 2024 0.8102 0.8288 0.8102 0.8166 0.7553 -
Mar 28, 2024 0.7995 0.8235 0.7995 0.8175 0.7561 -
Mar 27, 2024 0.8000 0.8150 0.8000 0.8040 0.7436 2,000
Mar 26, 2024 0.7910 0.8125 0.7910 0.8125 0.7515 925
Mar 25, 2024 0.7940 0.7995 0.7940 0.7940 0.7344 -
Mar 22, 2024 0.7895 0.8015 0.7895 0.7945 0.7348 -
Mar 21, 2024 0.7975 0.7980 0.7925 0.7925 0.7330 -
Mar 20, 2024 0.7830 0.8070 0.7760 0.7945 0.7348 7,300
Mar 19, 2024 0.7905 0.7905 0.7790 0.7790 0.7205 -
Mar 18, 2024 0.8065 0.8100 0.7895 0.7895 0.7302 -
Mar 15, 2024 0.8085 0.8260 0.7900 0.8135 0.7524 15,000
Mar 14, 2024 0.7900 0.7910 0.7795 0.7795 0.7210 -
Mar 13, 2024 0.8185 0.8185 0.7880 0.7880 0.7288 1,000
Mar 12, 2024 0.8295 0.8365 0.8180 0.8180 0.7566 -
Mar 11, 2024 0.8325 0.8380 0.8280 0.8280 0.7658 -
Mar 8, 2024 0.8190 0.8385 0.8190 0.8260 0.7640 -
Mar 7, 2024 0.8135 0.8295 0.8135 0.8210 0.7594 -
Mar 6, 2024 0.8235 0.8340 0.8215 0.8215 0.7598 -
Mar 5, 2024 0.8135 0.8295 0.8135 0.8295 0.7672 -
Mar 4, 2024 0.8280 0.8280 0.8165 0.8185 0.7570 -
Mar 1, 2024 0.8140 0.8265 0.8140 0.8235 0.7617 -
Feb 29, 2024 0.7970 0.8225 0.7905 0.8225 0.7607 -
Feb 28, 2024 0.8100 0.8340 0.7870 0.7870 0.7279 -
Feb 27, 2024 0.7740 0.8015 0.7740 0.8015 0.7413 -
Feb 26, 2024 0.7735 0.7775 0.7730 0.7730 0.7150 -
Feb 23, 2024 0.7695 0.7735 0.7590 0.7735 0.7154 -
Feb 22, 2024 0.7835 0.7835 0.7780 0.7785 0.7200 -
Feb 21, 2024 0.7830 0.7850 0.7780 0.7810 0.7224 142
Feb 20, 2024 0.7830 0.7920 0.7830 0.7900 0.7307 -
Feb 19, 2024 0.7845 0.7935 0.7845 0.7875 0.7284 1,000
Feb 16, 2024 0.7880 0.7880 0.7765 0.7765 0.7182 1,500
Feb 15, 2024 0.7720 0.7920 0.7675 0.7880 0.7288 -
Feb 14, 2024 0.7660 0.7790 0.7660 0.7705 0.7126 3,126
Feb 13, 2024 0.7580 0.7690 0.7515 0.7690 0.7113 10
Feb 12, 2024 0.7510 0.7565 0.7470 0.7565 0.6997 -
Feb 9, 2024 0.7555 0.7555 0.7485 0.7495 0.6932 2,050
Feb 8, 2024 0.7625 0.7675 0.7530 0.7530 0.6965 1,309
Feb 7, 2024 0.7925 0.7925 0.7595 0.7680 0.7103 4,300
Feb 6, 2024 0.7935 0.7935 0.7820 0.7855 0.7265 1,299
Feb 5, 2024 0.8145 0.8145 0.7865 0.7865 0.7274 410
Feb 2, 2024 0.7950 0.8160 0.7950 0.8085 0.7478 -
Feb 1, 2024 0.8030 0.8105 0.8000 0.8020 0.7418 -
Jan 31, 2024 0.8170 0.8170 0.7875 0.8010 0.7409 -
Jan 30, 2024 0.8245 0.8245 0.8150 0.8205 0.7589 -
Jan 29, 2024 0.8425 0.8425 0.8220 0.8220 0.7603 1,000
Jan 26, 2024 0.8065 0.8350 0.8065 0.8305 0.7681 -
Jan 25, 2024 0.8115 0.8115 0.8035 0.8035 0.7432 -
Jan 24, 2024 0.8170 0.8215 0.8070 0.8070 0.7464 -
Jan 23, 2024 0.8140 0.8200 0.8065 0.8130 0.7520 2,700
Jan 22, 2024 0.7945 0.8100 0.7945 0.8100 0.7492 -
Jan 19, 2024 0.7840 0.7905 0.7795 0.7905 0.7311 -
Jan 18, 2024 0.7925 0.7925 0.7780 0.7780 0.7196 1,000
Jan 17, 2024 0.7880 0.7880 0.7815 0.7855 0.7265 -
Jan 16, 2024 0.7785 0.7895 0.7785 0.7895 0.7302 -
Jan 15, 2024 0.7905 0.7905 0.7790 0.7820 0.7233 -
Jan 12, 2024 0.7895 0.7915 0.7870 0.7915 0.7321 -
Jan 11, 2024 0.8080 0.8080 0.7865 0.7945 0.7348 390
Jan 10, 2024 0.8135 0.8185 0.8070 0.8070 0.7464 3,490

Related Tickers

TKA.VI Telekom Austria AG
7.93
+0.13%
 
0941.HK CHINA MOBILE
74.050
-1.00%
 
TMUS T-Mobile US, Inc.
211.30
-1.96%
 
T AT&T Inc.
21.69
-0.97%
 
VZ Verizon Communications Inc.
37.81
-1.18%