Stuttgart - Delayed Quote EUR

Vodafone Group PLC (VODI.SG)

0.8150
-0.0150
(-1.81%)
At close: April 24 at 3:32:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.81640.81780.81500.81500.815015,000
Apr 23, 20250.82900.83000.82900.83000.830011,900
Apr 22, 20250.81000.84360.81000.84360.843612,000
Apr 17, 20250.80920.81440.80920.80960.80966,000
Apr 16, 20250.79920.81720.79920.79920.7992-
Apr 15, 20250.78820.80860.78820.80740.807441,000
Apr 14, 20250.77320.79240.76760.78500.7850390
Apr 11, 20250.75940.76400.75280.76320.76323,464
Apr 10, 20250.78000.79580.76340.76580.765861,740
Apr 9, 20250.75740.78580.72940.78580.785832,500
Apr 8, 20250.78920.78920.75860.76980.769813,150
Apr 7, 20250.77000.78340.74000.76620.766251,036
Apr 4, 20250.83600.84260.79220.79220.792245,281
Apr 3, 20250.83600.85900.83600.84280.842863,200
Apr 2, 20250.86120.86120.84180.84180.841863,870
Apr 1, 20250.86040.87120.86040.86500.865025,000
Mar 31, 20250.86520.87060.86520.86940.86941,000
Mar 28, 20250.86080.88200.86080.87720.877268,200
Mar 27, 20250.86160.86820.86160.86820.8682-
Mar 26, 20250.86180.86360.85840.86360.863634,500
Mar 25, 20250.86280.87280.86280.86520.865230,000
Mar 24, 20250.89120.89120.85800.85800.858056,500
Mar 21, 20250.87940.90500.87940.89800.898079,000
Mar 20, 20250.87980.89560.87980.89060.89062,472
Mar 19, 20250.88420.89440.88420.89240.8924-
Mar 18, 20250.88440.89680.88440.89680.89688,800
Mar 17, 20250.86180.89000.86180.88920.889212,225
Mar 14, 20250.87620.87620.87040.87040.8704-
Mar 13, 20250.83720.86720.83720.86540.8654204,000
Mar 12, 20250.87620.87620.83280.83280.8328141,000
Mar 11, 20250.87620.87620.84020.84300.843082,790
Mar 10, 20250.85520.87540.85520.87260.872623,115
Mar 7, 20250.83480.85860.83040.85580.8558311,516
Mar 6, 20250.83580.84700.83060.83200.8320356,516
Mar 5, 20250.84080.84080.82500.83420.8342216,850
Mar 4, 20250.83900.84940.83900.84600.84602,300
Mar 3, 20250.84280.85780.84220.85420.854283,453
Feb 28, 20250.82720.84580.82720.84420.844252,000
Feb 27, 20250.82420.84060.82420.84000.840063,500
Feb 26, 20250.82480.83500.82320.83460.8346167,463
Feb 25, 20250.81620.83340.81620.83340.8334201,300
Feb 24, 20250.80060.82140.79940.81620.8162119,900
Feb 21, 20250.79060.79540.78960.79500.795033,910
Feb 20, 20250.79420.79420.78740.78800.788044,250
Feb 19, 20250.79280.79760.79120.79380.793815,600
Feb 18, 20250.79680.79920.78980.79520.79526,800
Feb 17, 20250.80000.80160.79020.79020.7902130,343
Feb 14, 20250.80760.80760.79500.80160.801630,855
Feb 13, 20250.82180.82400.80760.80880.8088258,866
Feb 12, 20250.81660.83220.81660.83000.830076,800
Feb 11, 20250.82260.82680.81400.82160.8216263,646
Feb 10, 20250.81960.84400.81960.83720.8372280,000
Feb 7, 20250.81200.82980.81200.82120.8212125,956
Feb 6, 20250.79720.81540.79660.81380.813884,899
Feb 5, 20250.78720.79820.78640.79500.795022,625
Feb 4, 20250.81920.81920.77660.78900.7890270,569
Feb 3, 20250.82200.84040.81120.84040.8404143,370
Jan 31, 20250.82160.82300.81680.82040.82041,200
Jan 30, 20250.81720.82240.81380.82200.822022,732
Jan 29, 20250.81720.82380.80620.82380.823817,500
Jan 28, 20250.80800.82080.80800.82080.8208115,858
Jan 27, 20250.80020.82000.80020.80700.807014,949
Jan 24, 20250.80580.80880.80000.80000.800022,500
Jan 23, 20250.80920.81220.80500.80500.80507,600
Jan 22, 20250.82280.82320.80460.80880.808819,920
Jan 21, 20250.82120.82300.82000.82160.82165,573
Jan 20, 20250.82120.82600.81940.82440.824445,700
Jan 17, 20250.81900.82240.81660.82240.8224163,167
Jan 16, 20250.82060.82260.81540.82160.82161,000
Jan 15, 20250.79720.82200.79720.82200.822025,400
Jan 14, 20250.80000.80320.79240.80020.800261,126
Jan 13, 20250.79940.79940.78860.79700.79707,400
Jan 10, 20250.79620.79620.78940.79000.790024,463
Jan 9, 20250.80120.80120.79540.79540.795414,699
Jan 8, 20250.81040.81180.79340.80240.8024324,405
Jan 7, 20250.82420.82420.81020.81740.817418,106
Jan 6, 20250.82240.82340.82240.82300.82303,580
Jan 3, 20250.83100.83700.82860.82860.828612,000
Jan 2, 20250.82020.83120.82020.83120.831250,559
Dec 30, 20240.81000.81240.80700.81240.812464,000
Dec 27, 20240.80700.80840.80540.80540.805454,500
Dec 23, 20240.80620.80620.80000.80280.802850,486
Dec 20, 20240.80800.80960.79980.80520.805216,142
Dec 19, 20240.81720.81720.81120.81160.8116559
Dec 18, 20240.81660.82080.81080.81400.814019,302
Dec 17, 20240.81820.82200.81600.82160.821622,000
Dec 16, 20240.83660.83660.81860.81940.819441,600
Dec 13, 20240.83680.83780.83300.83540.835411,011
Dec 12, 20240.84120.84260.83500.83540.835491,000
Dec 11, 20240.84380.84600.84180.84400.844088,033
Dec 10, 20240.85740.85820.84680.84680.846852,500
Dec 9, 20240.83000.86420.83000.85640.8564123,517
Dec 6, 20240.85520.87760.85520.87220.872234,059
Dec 5, 20240.83920.86240.83920.86240.862441,200
Dec 4, 20240.84100.85060.84000.84540.845440,100
Dec 3, 20240.85240.85480.84540.84540.845414,376
Dec 2, 20240.85400.86360.85120.85120.85123,894
Nov 29, 20240.85520.86420.85200.85200.852013,356
Nov 28, 20240.85200.85800.85200.85800.8580-
Nov 27, 20240.84900.85080.83420.83420.834226,531
Nov 26, 20240.84180.85820.84180.85320.8532250
Nov 25, 20240.84200.84660.84140.84640.846420,000
Nov 22, 20240.82920.84240.82920.84180.841823,737
Nov 21, 2024 0.0225 Dividend
Nov 21, 20240.84600.84600.82800.82840.828419,000
Nov 20, 20240.84200.85500.83700.84060.8181107,633
Nov 19, 20240.84760.85300.83960.84700.824313,977
Nov 18, 20240.83120.84620.83120.84620.82369,856
Nov 15, 20240.82560.84060.82560.84060.81813,090
Nov 14, 20240.82720.83560.82720.83160.809327,148
Nov 13, 20240.81120.83460.80480.83460.812327,377
Nov 12, 20240.87220.87220.80040.81200.7903307,582
Nov 11, 20240.86040.90000.86040.90000.875933,600
Nov 8, 20240.86620.86900.85900.86900.84574,500
Nov 7, 20240.86480.88060.86220.87700.8535235,821
Nov 6, 20240.87780.87780.86160.87360.850242,832
Nov 5, 20240.85880.87640.85880.87220.848931,912
Nov 4, 20240.88120.88120.86340.86480.84171,600
Nov 1, 20240.85740.86760.85500.86760.8444-
Oct 31, 20240.86580.86580.85160.85880.83585,570
Oct 30, 20240.86620.87000.85680.86560.842410,500
Oct 29, 20240.88780.88780.86860.86860.8454139,550
Oct 28, 20240.88480.88720.87840.88420.860587,100
Oct 25, 20240.88340.88680.87980.88640.862760,019
Oct 24, 20240.88220.89220.88220.88600.862372,500
Oct 23, 20240.88700.88700.87880.88220.858633,410
Oct 22, 20240.89240.89240.87880.88160.858050,000
Oct 21, 20240.90280.90340.89720.89840.87441,500
Oct 18, 20240.90420.90420.89800.90280.878618,350
Oct 17, 20240.91380.91400.89100.90040.876310,000
Oct 16, 20240.88520.90540.88520.90540.8812-
Oct 15, 20240.88200.89500.88200.89040.866614,500
Oct 14, 20240.88620.88780.87760.87980.856322,925
Oct 11, 20240.89220.89220.88180.88600.862324,011
Oct 10, 20240.88640.89420.88640.89420.87035,800
Oct 9, 20240.88360.89000.88180.89000.86628,000
Oct 8, 20240.87480.88640.87400.88540.86171,100
Oct 7, 20240.88360.89020.87440.88380.860136,104
Oct 4, 20240.87840.89000.87800.88360.859934,642
Oct 3, 20240.88300.88400.87160.87280.849446,897
Oct 2, 20240.89820.89820.87740.88600.862339,767
Oct 1, 20240.91480.91480.90080.90080.876728,702
Sep 30, 20240.91480.91480.90100.90400.87982,060
Sep 27, 20240.90860.90860.90240.90360.879417,833
Sep 26, 20240.91660.91660.90220.90420.88001,100
Sep 25, 20240.90120.90740.89980.90540.881227,530
Sep 24, 20240.91600.91600.90960.91060.886242,500
Sep 23, 20240.90980.91200.90300.91200.887620,121
Sep 20, 20240.90420.90540.90000.90120.877137,736
Sep 19, 20240.93020.93020.90180.90180.877733,000
Sep 18, 20240.92000.92600.92000.92500.900210,810
Sep 17, 20240.92460.93620.91940.91940.89484,000
Sep 16, 20240.93060.93060.91680.93040.905513,000
Sep 13, 20240.90520.92000.90460.92000.8954-
Sep 12, 20240.91120.91220.90420.90420.88001,600
Sep 11, 20240.89280.90620.89280.90380.87964,000
Sep 10, 20240.90120.90740.89340.89340.869534,000
Sep 9, 20240.90360.91240.90360.90720.882924,368
Sep 6, 20240.91740.91960.91300.91300.888618,610
Sep 5, 20240.90120.93200.90120.91900.894466,037
Sep 4, 20240.89420.90800.89420.90800.883721,689
Sep 3, 20240.89020.90720.89020.89660.872621,500
Sep 2, 20240.88420.89740.88340.89660.872636,040
Aug 30, 20240.88160.88660.87940.88260.859042,000
Aug 29, 20240.87860.89320.87860.88460.8609229,906
Aug 28, 20240.87780.88820.87780.87880.85535,000
Aug 27, 20240.87120.88680.87120.88540.8617152,318
Aug 26, 20240.86460.87260.86460.87240.84901,800
Aug 23, 20240.86480.87200.86480.86720.844012,000
Aug 22, 20240.85900.86740.85900.86720.84403,140
Aug 21, 20240.86140.86680.85860.86400.84098,800
Aug 20, 20240.87200.87480.86240.86240.839325,200
Aug 19, 20240.86960.88480.86960.88480.861132,659
Aug 16, 20240.86480.87120.86480.86580.842616,200
Aug 15, 20240.86580.88100.86580.87020.846914,585
Aug 14, 20240.85820.86900.85820.86900.84571,500
Aug 13, 20240.86120.86560.86120.86560.84241,636
Aug 12, 20240.86700.87300.86700.87300.849648,460
Aug 9, 20240.85000.86320.85000.86320.840138,921
Aug 8, 20240.83760.85420.83760.85420.83136,479
Aug 7, 20240.82120.85140.82120.84160.819147,500
Aug 6, 20240.81120.82080.81120.82040.798433,070
Aug 5, 20240.82360.82360.79720.79800.776671,600
Aug 2, 20240.84920.84920.83660.84640.823729,700
Aug 1, 20240.86140.86140.85500.85500.832114,327
Jul 31, 20240.87320.87320.86080.86080.837830,000
Jul 30, 20240.86960.87020.86560.87000.84677,156
Jul 29, 20240.86940.87760.86280.86280.839741,100
Jul 26, 20240.84840.87060.84700.87060.847322,500
Jul 25, 20240.83140.85640.81900.85460.8317258,308
Jul 24, 20240.83540.84020.83420.84020.81774,300
Jul 23, 20240.83160.83940.83000.83300.810750,000
Jul 22, 20240.83320.84320.83220.83220.8099110,200
Jul 19, 20240.84080.84080.83220.83300.810764,600
Jul 18, 20240.84140.84640.84140.84560.823025,187
Jul 17, 20240.82500.84340.82500.83900.816564,700
Jul 16, 20240.83100.83180.82740.82960.80743,707
Jul 15, 20240.84100.84100.82880.83140.809165,748
Jul 12, 20240.84720.85040.84280.84600.823444,779
Jul 11, 20240.86500.86500.84080.84660.823992,856
Jul 10, 20240.83880.86160.83880.86160.8385247,400
Jul 9, 20240.83600.83800.82860.83120.809092,750
Jul 8, 20240.82920.84180.82920.83340.811143,700
Jul 5, 20240.82240.83400.82240.82860.806431,500
Jul 4, 20240.81740.82520.81740.82420.80216,550
Jul 3, 20240.81580.82000.81400.82000.798126,654
Jul 2, 20240.83220.83220.82000.82120.79927,267
Jul 1, 20240.83160.83600.83040.83040.8082-
Jun 28, 20240.82220.82560.82220.82500.8029-
Jun 27, 20240.83520.83520.82480.82720.8051-
Jun 26, 20240.84520.84520.82420.82880.80668,800
Jun 25, 20240.85300.85840.83780.84040.817911,500
Jun 24, 20240.84900.85760.84780.85760.834613,138
Jun 21, 20240.84980.85420.84480.84720.82456,957
Jun 20, 20240.85120.85460.84840.84880.82614,186
Jun 19, 20240.83760.85340.83760.84620.823643,500
Jun 18, 20240.82820.83340.82820.83200.80974,000
Jun 17, 20240.81620.82560.81620.82120.79925,652
Jun 14, 20240.81600.83000.81460.82000.798124,065
Jun 13, 20240.82580.82580.81720.82340.801426,703
Jun 12, 20240.83720.83720.82040.83020.808037,480
Jun 11, 20240.84800.84840.83380.83400.811759,800
Jun 10, 20240.83120.85000.83120.84180.819321,575
Jun 7, 20240.85120.85280.84540.84820.82558,028
Jun 6, 2024 0.045 Dividend
Jun 6, 20240.87000.87000.84640.84920.8265194,200
Jun 5, 20240.89500.91060.89500.90280.834869,850
Jun 4, 20240.89220.90380.89220.90380.83589,000
Jun 3, 20240.89820.90220.89280.89300.825817,862
May 31, 20240.87760.89000.87440.88520.818650,017
May 30, 20240.86540.87740.86540.87740.8114-
May 29, 20240.86860.87280.86720.86720.80191,630
May 28, 20240.86800.87640.86480.86880.803420,250
May 27, 20240.86820.86860.85500.86860.803212,538
May 24, 20240.87000.87080.86500.86680.801547,350
May 23, 20240.88360.88520.87220.87220.806565,700
May 22, 20240.87960.88800.87960.88640.819719,092
May 21, 20240.90500.90540.88100.88680.820042,100
May 20, 20240.90520.90920.90320.90580.83762,800
May 17, 20240.89880.91160.89860.90020.83246,500
May 16, 20240.88740.90600.88740.90280.834819,200
May 15, 20240.84880.89620.84880.88840.8215287,600
May 14, 20240.81580.85540.81580.84360.7801364,321
May 13, 20240.80940.82440.80940.81780.756261,021
May 10, 20240.79800.81160.79800.80840.747526,650
May 9, 20240.79120.80400.78880.79920.7390-
May 8, 20240.79100.79100.78380.78960.730229,280
May 7, 20240.79880.80160.79600.79600.736110,097
May 6, 20240.80320.80320.79320.79320.733520,522
May 3, 20240.79860.80280.79680.80280.742417,600
May 2, 20240.79920.79920.78860.79640.73648,500
Apr 30, 20240.81460.81480.79300.79880.738731,611
Apr 29, 20240.81140.82200.81100.81280.751659,352
Apr 26, 20240.80540.81380.80540.81200.750940,084
Apr 25, 20240.80740.81520.80160.80160.741312,400
Apr 24, 20240.80860.81520.80000.80000.739810,300

Related Tickers

LL6.MU MTN Group Ltd
5.20
+0.97%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
23.58
+0.08%
 
ORA.VI Orange S.A.
12.64
+0.48%
 
ELISAh.XC
 
BAHN-B.ST Bahnhof AB (publ)
54.00
+2.47%
 
7030.SR Mobile Telecommunications Company Saudi Arabia
13.00
+0.62%
 
0Q1S.IL Verizon Communications Inc.
43.05
0.00%
 
ATGN Altigen Communications, Inc.
0.4800
+2.13%
 
HTO.AT Hellenic Telecommunications Organization S.A.
16.40
+2.05%
 
ZAIN.KW Mobile Telecommunications Company K.S.C.P.
496.00
+1.22%