Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AB Volvo (publ) (VOL1.F)

Compare
23.53
+2.86
+(16.06%)
As of 8:01:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202523.5323.5323.5323.5323.5350
Apr 9, 202521.1021.1220.6320.6720.67668
Apr 8, 202521.9121.9621.3121.3121.31559
Apr 7, 202520.2921.8719.4221.6121.611,177
Apr 4, 202523.7923.7922.3322.3522.35660
Apr 3, 2025 0.96 Dividend
Apr 3, 202525.1325.1323.8323.8323.83130
Apr 2, 202526.9626.9626.8926.8916.3938
Apr 1, 202526.9727.0326.8427.0316.48311
Mar 31, 202527.1727.4227.1227.1216.53344
Mar 28, 202528.2428.2427.5027.5016.761,150
Mar 27, 202528.0628.0628.0628.0617.10-
Mar 26, 202528.6128.6128.5428.5417.40615
Mar 25, 202528.0928.0928.0928.0917.12-
Mar 24, 202528.0828.4328.0828.4317.331,846
Mar 21, 202528.2428.2428.1028.1017.134
Mar 20, 202528.6928.6928.6628.6617.47300
Mar 19, 202529.1329.1328.8928.8917.61800
Mar 18, 202528.8728.8728.8728.8717.60-
Mar 17, 202528.5728.5728.5728.5717.41-
Mar 14, 202528.0828.0828.0828.0817.122
Mar 13, 202528.6528.6527.8428.0117.07413
Mar 12, 202528.9428.9428.9428.9417.64200
Mar 11, 202530.0330.0329.0229.0217.6993
Mar 10, 202530.4730.4729.8729.8718.21564
Mar 7, 202530.2130.2129.9030.1518.38101
Mar 6, 202529.9730.4629.8230.4618.57301
Mar 5, 202529.2929.7329.2929.7318.1214
Mar 4, 202530.6230.6229.0529.0517.714,933
Mar 3, 202529.8530.7029.8530.7018.71776
Feb 28, 202529.9229.9329.7529.7518.1376
Feb 27, 202530.3830.7130.3830.7118.723
Feb 26, 202530.2630.2630.2630.2618.44-
Feb 25, 202529.4529.9429.4529.9418.253
Feb 24, 202529.4229.6829.4229.5818.03712
Feb 21, 202529.4329.4329.4329.4317.94-
Feb 20, 202529.1029.1029.1029.1017.74-
Feb 19, 202529.9030.0528.8928.8917.6136
Feb 18, 202529.5329.7529.5029.7518.1328
Feb 17, 202529.0029.5329.0029.5318.0020
Feb 14, 202528.8929.1228.8929.1017.74255
Feb 13, 202528.1428.3328.1428.2417.21130
Feb 12, 202528.0028.2028.0028.0417.09670
Feb 11, 202527.7827.8027.7827.8016.947,200
Feb 10, 202527.4327.8027.4327.7416.913,035
Feb 7, 202527.3227.6027.3227.6016.8251
Feb 6, 202527.0427.3027.0427.2416.60600
Feb 5, 202526.7926.9926.7926.9916.45211
Feb 4, 202526.8126.9426.8126.9416.4270
Feb 3, 202526.1426.1426.0226.0215.861,300
Jan 31, 202527.0027.0026.9526.9516.43252
Jan 30, 202527.1427.2727.1427.2716.62321
Jan 29, 202525.4627.0625.4627.0616.49500
Jan 28, 202525.3625.5425.0425.4015.48630
Jan 27, 202525.3525.4025.3025.4015.48145
Jan 24, 202525.4525.6425.4525.6415.63866
Jan 23, 202524.9925.2024.9925.2015.36120
Jan 22, 202525.1325.3725.0225.0215.25120
Jan 21, 202524.9825.2124.9825.2115.37760
Jan 20, 202525.0025.1824.9224.9915.231,033
Jan 17, 202524.5424.5424.5424.5414.96-
Jan 16, 202524.6724.6724.5024.5014.933
Jan 15, 202524.0624.0624.0624.0614.67-
Jan 14, 202524.0724.0724.0724.0714.67-
Jan 13, 202524.1324.1324.1324.1314.7141
Jan 10, 202524.8124.8124.0024.0014.63516
Jan 9, 202525.2425.2425.2425.2415.38-
Jan 8, 202524.7524.7524.7524.7515.091
Jan 7, 202523.6224.7723.6224.7715.101,831
Jan 6, 202523.5023.9323.4123.6014.381,010
Jan 3, 202523.4723.4723.4723.4714.31-
Jan 2, 202523.3623.3623.3623.3614.24-
Dec 30, 202423.2423.2423.2423.2414.17-
Dec 27, 202423.1123.1123.1123.1114.09341
Dec 23, 202423.3423.3423.1823.2014.14650
Dec 20, 202423.4023.4023.1023.1014.0818
Dec 19, 202423.5223.7523.5223.5514.35373
Dec 18, 202423.9223.9223.9223.9214.58-
Dec 17, 202423.8423.8423.8423.8414.53-
Dec 16, 202424.1824.1824.1024.1014.6951
Dec 13, 202424.3724.3724.2324.2314.772
Dec 12, 202424.5124.5524.5024.5514.96403
Dec 11, 202424.5924.6124.5424.5414.965,000
Dec 10, 202424.8324.8324.8324.8315.13-
Dec 9, 202424.5825.0824.5825.0015.24705
Dec 6, 202424.8025.0524.8025.0515.2782
Dec 5, 202424.5824.5824.5824.5814.98-
Dec 4, 202423.9924.6923.9924.6915.055
Dec 3, 202423.9124.3023.9124.3014.811,296
Dec 2, 202423.2824.0823.2824.0814.684,865
Nov 29, 202423.4723.4723.4723.4714.31-
Nov 28, 202423.3823.3823.3823.3814.25-
Nov 27, 202423.4423.4423.1023.2114.15514
Nov 26, 202423.1023.2123.1023.1914.136,884
Nov 25, 202423.6223.6223.5023.5014.32295
Nov 22, 202423.2223.2223.2223.2214.15-
Nov 21, 202422.7722.7722.7322.7313.853
Nov 20, 202423.0823.0823.0823.0814.07-
Nov 19, 202423.3523.3522.7322.7313.853
Nov 18, 202423.5123.5123.2523.3214.21216
Nov 15, 202423.7123.7123.7123.7114.45-
Nov 14, 202423.4823.7123.4823.7114.45525
Nov 13, 202423.6823.6823.6823.6814.43-
Nov 12, 202424.2424.2424.2424.2414.77-
Nov 11, 202424.4524.4524.4024.4014.873
Nov 8, 202425.2025.2024.5524.5514.96600
Nov 7, 202423.9425.1023.9425.1015.3061
Nov 6, 202423.9523.9523.9523.9514.60-
Nov 5, 202423.4423.8623.4423.8614.545
Nov 4, 202423.7223.7223.7223.7214.46-
Nov 1, 202423.7623.7623.7623.7614.48-
Oct 31, 202423.6123.8323.6123.7914.5094
Oct 30, 202424.0924.0924.0024.0014.63250
Oct 29, 202424.2824.2824.2824.2814.80-
Oct 28, 202424.2424.2424.1624.1614.73250
Oct 25, 202423.4124.2523.4124.2514.783
Oct 24, 202423.6523.6523.6523.6514.42-
Oct 23, 202423.6323.6323.6323.6314.40-
Oct 22, 202423.7423.9023.7423.9014.5740
Oct 21, 202423.9123.9123.7423.8114.51329
Oct 18, 202422.3622.8022.3622.8013.90503
Oct 17, 202423.3523.3523.3523.3514.23-
Oct 16, 202423.3523.5023.3523.5014.32400
Oct 15, 202423.6323.6323.6323.6314.40-
Oct 14, 202423.4723.7023.4723.7014.4520
Oct 11, 202423.5623.5623.1823.1814.1325
Oct 10, 202423.7023.7023.7023.7014.45-
Oct 9, 202423.7223.7223.6523.6514.422
Oct 8, 202423.6723.8423.6723.8414.5310
Oct 7, 202424.1924.1924.1924.1914.7425
Oct 4, 202423.3423.3423.3423.3414.23-
Oct 3, 202423.1823.1823.1823.1814.13-
Oct 2, 202423.2923.4823.2923.4814.313
Oct 1, 202423.6323.6323.4323.4314.2810
Sep 30, 202424.0024.0024.0024.0014.63-
Sep 27, 202424.1424.2324.0124.0114.63843
Sep 26, 202423.7024.0523.7024.0514.662
Sep 25, 202423.3323.3323.3323.3314.22-
Sep 24, 202423.2123.6123.2123.5614.361,555
Sep 23, 202422.9322.9322.8322.8313.9252
Sep 20, 202423.1323.1322.8423.0014.02102
Sep 19, 202423.0523.2323.0523.2314.161
Sep 18, 202422.9023.0922.9023.0914.07481
Sep 17, 202422.4322.7322.4322.7313.8545
Sep 16, 202422.6422.6422.4422.4413.68300
Sep 13, 202422.0922.3522.0922.3513.62215
Sep 12, 202422.0322.2722.0322.2513.56103
Sep 11, 202421.6921.8621.6921.8613.325
Sep 10, 202422.1322.1321.7421.7413.25142
Sep 9, 202422.3222.3222.1622.1613.5149
Sep 6, 202422.4722.4722.4722.4713.70-
Sep 5, 202422.8322.8322.7522.7913.89360
Sep 4, 202423.0023.0422.9823.0414.04209
Sep 3, 202423.5923.6723.5923.6714.431
Sep 2, 202423.9223.9223.9023.9014.5755
Aug 30, 202423.8723.8723.8723.8714.55-
Aug 29, 202423.4223.4223.4223.4214.27-
Aug 28, 202423.3923.4823.3923.4814.31180
Aug 27, 202423.4523.5323.4523.5314.34200
Aug 26, 202423.4323.5823.4223.5014.322,700
Aug 23, 202423.1123.1123.1123.1114.09-
Aug 22, 202423.0323.2823.0323.2814.192,141
Aug 21, 202423.1823.1823.1823.1814.13-
Aug 20, 202423.0123.0123.0123.0114.03-
Aug 19, 202422.8122.8122.8122.8113.90-
Aug 16, 202422.8122.8122.8122.8113.90-
Aug 15, 202422.5222.9022.5222.9013.96215
Aug 14, 202422.3422.5822.3422.5813.76178
Aug 13, 202422.1822.2922.1822.2913.5951
Aug 12, 202422.2922.2922.2922.2913.59-
Aug 9, 202422.2422.4122.2422.4113.66100
Aug 8, 202422.1422.3722.1222.3713.6355
Aug 7, 202421.8122.3521.8122.1013.47453
Aug 6, 202422.1222.1221.7821.8113.29155
Aug 5, 202421.7621.7821.3821.7813.28509
Aug 2, 202422.6722.6722.6722.6713.82-
Aug 1, 202423.5223.5223.4723.4714.31300
Jul 31, 202423.5023.5023.5023.5014.32-
Jul 30, 202423.1723.1723.1723.1714.1211
Jul 29, 202423.1723.2323.1723.2314.16100
Jul 26, 202422.9523.2522.9523.2514.172
Jul 25, 202422.7622.7722.7622.7713.882
Jul 24, 202423.8223.8223.2123.2114.15200
Jul 23, 202424.4524.4524.4524.4514.90-
Jul 22, 202424.4624.4624.4624.4614.91-
Jul 19, 202424.7324.7324.5024.5014.9375
Jul 18, 202423.8024.8223.8024.8215.13645
Jul 17, 202423.6523.6523.0323.0314.04638
Jul 16, 202423.5623.5623.5223.5214.3484
Jul 15, 202423.7623.7623.5623.5614.3660
Jul 12, 202423.5523.5523.5523.5514.35-
Jul 11, 202423.2923.6023.2923.5714.372,500
Jul 10, 202422.9722.9722.9722.9714.00-
Jul 9, 202423.1823.1823.1823.1814.13-
Jul 8, 202423.3223.3223.3223.3214.2115
Jul 5, 202423.6023.6023.5223.5214.3420
Jul 4, 202423.4923.8323.4923.7414.47464
Jul 3, 202423.4023.6723.4023.6714.432,100
Jul 2, 202423.7723.7723.7723.7714.49-
Jul 1, 202424.1224.1224.1224.1214.70-
Jun 28, 202423.4423.4423.4423.4414.29-
Jun 27, 202423.6223.6223.6223.6214.40-
Jun 26, 202423.8323.8323.8323.8314.52-
Jun 25, 202424.1924.1923.8023.8014.5114
Jun 24, 202423.7223.7223.5723.5714.37123
Jun 21, 202423.8023.8023.8023.8014.51-
Jun 20, 202423.5724.0023.5724.0014.63100
Jun 19, 202423.5623.5623.5623.5614.36-
Jun 18, 202423.4723.4723.4723.4714.31-
Jun 17, 202423.2223.5023.2223.5014.32220
Jun 14, 202423.8423.8423.3223.3214.212
Jun 13, 202424.3124.3124.1224.1714.735,507
Jun 12, 202424.0424.0424.0424.0414.65-
Jun 11, 202424.0424.0424.0424.0414.65-
Jun 10, 202424.0024.0324.0024.0314.652
Jun 7, 202425.1525.1524.5424.6215.01794
Jun 6, 202425.2425.2425.2425.2415.38-
Jun 5, 202424.5225.1424.5225.1415.32515
Jun 4, 202425.0225.0225.0225.0215.254
Jun 3, 202424.8124.8124.8124.8115.12-
May 31, 202424.6524.6524.6024.6014.9910
May 30, 202424.3024.5724.3024.5714.98125
May 29, 202424.6424.6424.6424.6415.02-
May 28, 202424.7424.7424.7424.7415.08-
May 27, 202424.5824.5824.5824.5814.98-
May 24, 202424.4524.4524.4524.4514.90-
May 23, 202424.4824.4824.4824.4814.92-
May 22, 202424.4424.4524.4424.4514.90100
May 21, 202424.6024.6024.6024.6014.99-
May 20, 202424.5724.5724.4824.4814.92113
May 17, 202424.2424.2424.2224.2314.77181
May 16, 202424.6124.6224.6124.6215.014
May 15, 202424.2024.5624.2024.5614.97200
May 14, 202424.0724.0724.0724.0714.67-
May 13, 202424.1224.1924.1224.1914.74100
May 10, 202423.6324.1823.6324.1814.74230
May 9, 202423.4823.4823.4823.4814.31-
May 8, 202423.6523.6523.6523.6514.42-
May 7, 202423.5123.8623.5123.8614.542
May 6, 202423.1123.6623.1123.5614.36223
May 3, 202423.7323.7323.2523.2514.17350
May 2, 202423.8523.9623.8523.9614.606
Apr 30, 202424.1924.1924.1224.1214.705
Apr 29, 202424.0124.0124.0124.0114.63-
Apr 26, 202423.8324.1123.8324.1114.7050
Apr 25, 202424.1424.1424.1424.1414.71-
Apr 24, 202424.2124.2124.2124.2114.76-
Apr 23, 202424.2124.2124.2124.2114.76-
Apr 22, 202424.5324.5324.4024.4014.8711
Apr 19, 202424.1224.1223.8823.8814.56250
Apr 18, 202424.8224.8224.8224.8215.13-
Apr 17, 202424.3124.7324.3124.7315.07200
Apr 16, 202424.5024.5024.5024.5014.93-
Apr 15, 202424.5724.7724.5724.7315.07595
Apr 12, 202424.6624.7224.6624.7215.07500
Apr 11, 202425.1425.1424.2824.2814.80308
Apr 10, 202425.3725.3725.1825.2315.381,000

Related Tickers

WAC.DE Wacker Neuson SE
19.50
-2.21%
 
8TRA.DE Traton SE
25.28
-7.80%
 
KGX.DE KION GROUP AG
29.84
-2.74%
 
DTG.DE Daimler Truck Holding AG
31.75
-2.49%