Stuttgart - Delayed Quote EUR

Volvo AB (VOL1.SG)

Compare
25.36
+0.14
+(0.56%)
As of 12:53:36 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202525.1225.4025.1225.3625.36-
Jan 21, 202524.9525.2224.9525.2225.22-
Jan 20, 202524.9825.2024.8925.2025.2027
Jan 17, 202524.5725.1424.5725.1425.14-
Jan 16, 202524.6324.7724.5224.5224.52-
Jan 15, 202524.0724.5524.0724.5524.55-
Jan 14, 202524.1124.3224.1124.1524.15-
Jan 13, 202523.9224.2823.9223.9323.93-
Jan 10, 202524.8224.8224.1724.1724.1710
Jan 9, 202525.5025.5024.8224.8224.82-
Jan 8, 202524.6324.8324.6324.6424.64-
Jan 7, 202523.6624.6523.6624.5724.57100
Jan 6, 202523.4723.8423.4723.7623.76-
Jan 3, 202523.4623.4623.4623.4623.46-
Jan 2, 202523.2623.4923.2623.4723.47340
Dec 30, 202423.2523.2523.2523.2523.25-
Dec 27, 202423.2823.4323.2523.2823.28-
Dec 23, 202423.4023.4023.2323.2323.23-
Dec 20, 202423.5023.5023.0123.3123.31200
Dec 19, 202423.5223.6023.5223.5423.54-
Dec 18, 202423.9324.1423.9324.1424.14-
Dec 17, 202423.8623.9923.8623.9623.96-
Dec 16, 202424.2324.2323.9824.0324.03-
Dec 13, 202424.4324.6424.4324.4924.49-
Dec 12, 202424.5624.7524.5624.5924.59-
Dec 11, 202424.6124.8324.6124.6424.64-
Dec 10, 202424.8824.9824.7524.7924.79-
Dec 9, 202424.4924.9824.4924.9024.90-
Dec 6, 202424.8224.9624.8224.9524.95-
Dec 5, 202424.6024.9024.6024.9024.90-
Dec 4, 202424.0124.8824.0124.8824.88400
Dec 3, 202423.9424.2523.9424.1824.1882
Dec 2, 202423.2624.1323.2624.0024.00-
Nov 29, 202423.4823.5823.4723.5023.5025
Nov 28, 202423.4623.6723.4623.6323.63-
Nov 27, 202423.4523.4523.1423.1823.18-
Nov 26, 202423.1023.2122.8923.1823.182,586
Nov 25, 202423.6523.7523.2923.2923.29-
Nov 22, 202423.2023.3623.0023.3623.36-
Nov 21, 202422.8223.0122.7223.0123.01-
Nov 20, 202423.0923.0922.8022.8022.80-
Nov 19, 202423.3823.4122.6422.7322.73-
Nov 18, 202423.5523.6223.2823.2823.28-
Nov 15, 202423.7723.7723.5623.6123.61-
Nov 14, 202423.5223.8423.5223.8023.80-
Nov 13, 202423.7123.8623.4223.6123.61-
Nov 12, 202424.3024.3524.2324.2724.27-
Nov 11, 202424.3924.5224.3824.4624.46-
Nov 8, 202425.1825.1824.5224.5224.52-
Nov 7, 202423.9525.2423.9525.2125.21100
Nov 6, 202424.0424.4524.0424.0724.07-
Nov 5, 202423.4523.7923.4323.7723.77-
Nov 4, 202423.7923.7923.5623.5623.56-
Nov 1, 202423.8023.9723.8023.9723.97-
Oct 31, 202423.6323.8723.6323.7923.79-
Oct 30, 202424.1124.2124.1124.2124.21-
Oct 29, 202424.3324.5824.2924.2924.29-
Oct 28, 202424.3124.3424.0624.3124.31-
Oct 25, 202423.4224.1523.4224.1524.15100
Oct 24, 202423.6723.8223.6123.6123.61-
Oct 23, 202423.6223.8523.5023.5423.54-
Oct 22, 202423.7224.0623.5223.5223.52-
Oct 21, 202423.9723.9723.7223.8023.80200
Oct 18, 202422.3624.0422.3623.8723.87100
Oct 17, 202423.3823.4223.2923.4223.42-
Oct 16, 202423.3723.5723.3723.5423.54-
Oct 15, 202423.7023.7523.5723.7523.75-
Oct 14, 202423.5223.6423.5223.6423.641,400
Oct 11, 202423.5923.5923.1723.5623.56-
Oct 10, 202423.7323.8523.6823.7323.73-
Oct 9, 202423.7023.8423.4423.7323.73-
Oct 8, 202423.6923.8923.6923.8023.80-
Oct 7, 202423.9124.0823.9124.0024.00-
Oct 4, 202423.3923.6723.3923.5823.58-
Oct 3, 202423.1923.5423.1923.3723.3760
Oct 2, 202423.3123.5623.2223.3323.33-
Oct 1, 202423.6923.8823.2623.2623.263
Sep 30, 202424.0824.0823.6923.7323.73-
Sep 27, 202424.1824.2623.9624.0224.02-
Sep 26, 202423.7224.1723.6724.0124.01-
Sep 25, 202423.3923.6323.3923.4923.49-
Sep 24, 202423.2223.5823.2223.4523.45-
Sep 23, 202422.9623.0722.7823.0723.07-
Sep 20, 202423.1523.1622.7122.9122.91-
Sep 19, 202423.1223.3823.1223.3823.38-
Sep 18, 202422.9122.9322.8322.9322.93-
Sep 17, 202422.4822.8422.4822.8122.81-
Sep 16, 202422.4122.5122.4122.4622.46-
Sep 13, 202422.0822.4422.0822.4422.44-
Sep 12, 202421.9922.3521.9922.1322.13450
Sep 11, 202421.7022.0921.7021.8221.82-
Sep 10, 202422.2122.2121.7121.7121.71-
Sep 9, 202422.3922.4122.0922.1422.14-
Sep 6, 202422.5122.6222.3622.6222.6288
Sep 5, 202422.7822.8922.6422.7022.70-
Sep 4, 202423.0223.0422.8522.8922.89-
Sep 3, 202423.6423.7923.6223.6823.689
Sep 2, 202423.9524.0323.6723.6723.67-
Aug 30, 202423.9224.1223.9223.9223.92-
Aug 29, 202423.4323.7923.4323.7823.78-
Aug 28, 202423.4023.5023.4023.5023.50-
Aug 27, 202423.4723.5423.3223.4123.41-
Aug 26, 202423.4723.5423.4423.5423.54-
Aug 23, 202423.1623.4823.1623.4823.48-
Aug 22, 202423.0923.2923.0923.2723.27-
Aug 21, 202423.2123.3223.2123.3023.30-
Aug 20, 202423.0223.1423.0223.1423.14-
Aug 19, 202422.8722.9622.8722.9622.96-
Aug 16, 202422.8522.9522.7322.7822.78-
Aug 15, 202422.5622.9122.5622.9122.91-
Aug 14, 202422.4222.6222.4222.6222.62300
Aug 13, 202422.2222.3222.1722.3022.30-
Aug 12, 202422.3022.4222.1722.1722.17441
Aug 9, 202422.1622.5222.1622.3122.31-
Aug 8, 202421.9422.4121.9422.4122.41-
Aug 7, 202421.8522.4021.8522.3022.30-
Aug 6, 202421.8522.1321.5321.5321.53-
Aug 5, 202421.0621.7221.0621.6621.66250
Aug 2, 202422.5522.6722.4522.5022.50-
Aug 1, 202423.4923.4922.8623.4423.44-
Jul 31, 202423.5723.8223.5723.6223.622,500
Jul 30, 202423.1223.5023.1223.5023.50-
Jul 29, 202423.2223.3023.1223.1323.13-
Jul 26, 202423.0223.2523.0223.2123.21-
Jul 25, 202422.6722.8822.6722.7722.77-
Jul 24, 202423.8723.8723.1923.2323.2390
Jul 23, 202424.5124.7123.9923.9923.9920
Jul 22, 202424.4424.7824.3824.6124.61-
Jul 19, 202424.7824.7824.3824.3824.382,500
Jul 18, 202423.8525.2723.5925.1525.152,650
Jul 17, 202423.4423.5822.9523.5523.552,500
Jul 16, 202423.4523.7023.4423.6723.67-
Jul 15, 202423.7223.7223.5523.5923.59-
Jul 12, 202423.5923.6523.5023.6523.65-
Jul 11, 202423.3323.6023.3323.5523.557,000
Jul 10, 202423.0223.2423.0223.2423.24-
Jul 9, 202423.2323.2323.0223.0423.0420
Jul 8, 202423.3723.5123.2823.3123.31-
Jul 5, 202423.6623.8123.3823.3823.38-
Jul 4, 202423.5323.9023.5323.6823.68-
Jul 3, 202423.4323.5023.2523.5023.50154
Jul 2, 202423.8423.8423.3023.3223.32-
Jul 1, 202424.1724.1723.9623.9623.96-
Jun 28, 202423.5223.8823.5223.8223.82-
Jun 27, 202423.5823.7123.5323.5323.53-
Jun 26, 202423.8923.9623.5923.6123.61-
Jun 25, 202424.0024.0023.8223.8223.82-
Jun 24, 202423.7623.9323.6223.9323.93-
Jun 21, 202423.8323.8323.6923.6923.69-
Jun 20, 202423.6423.8723.6423.8423.84-
Jun 19, 202423.6123.7323.5523.6423.64-
Jun 18, 202423.5223.6623.4323.4823.48-
Jun 17, 202423.2523.6023.2523.5123.5115
Jun 14, 202423.8723.8723.3823.4023.4060
Jun 13, 202424.3324.3324.0724.1224.12-
Jun 12, 202424.0824.5624.0824.5624.56-
Jun 11, 202424.0624.3024.0624.2524.25-
Jun 10, 202424.0024.0523.8224.0324.03-
Jun 7, 202425.1925.1924.0024.0924.09-
Jun 6, 202425.2925.4325.2225.2825.28-
Jun 5, 202424.5825.2524.5825.2225.22100
Jun 4, 202425.0325.0324.4724.4924.49-
Jun 3, 202424.8425.3024.8425.2425.24-
May 31, 202424.6724.8224.6724.8224.82-
May 30, 202424.3024.6024.3024.5724.57-
May 29, 202424.6725.0724.4224.4224.42-
May 28, 202424.7524.9224.7324.7324.7330
May 27, 202424.6324.6324.6324.6324.63-
May 24, 202424.3724.7324.3724.7324.73100
May 23, 202424.5324.7924.5324.5924.59-
May 22, 202424.4624.6124.4024.5724.57-
May 21, 202424.6124.6524.4724.5324.53100
May 20, 202424.3824.6324.3824.6224.62-
May 17, 202424.2724.2724.1524.2324.23-
May 16, 202424.6724.7724.6024.6024.60100
May 15, 202424.2424.5124.2424.5124.51-
May 14, 202424.1024.2424.1024.1524.15-
May 13, 202424.1624.1924.0824.1424.14-
May 10, 202423.6824.3123.6824.1724.17-
May 9, 202423.4523.5423.4023.5423.54-
May 8, 202423.6923.8123.5323.5423.54-
May 7, 202423.5523.7023.4223.6823.68-
May 6, 202423.0123.7523.0123.5823.58-
May 3, 202423.7923.7923.1623.2523.25632
May 2, 202423.8123.9023.7523.7523.7510
Apr 30, 202424.2424.2523.9423.9923.99-
Apr 29, 202424.0724.3424.0724.3224.32-
Apr 26, 202423.8724.0823.8724.0824.08-
Apr 25, 202424.2124.2823.5823.6423.64-
Apr 24, 202424.2424.4524.2424.2624.26-
Apr 23, 202424.2024.5124.2024.2524.25-
Apr 22, 202424.1324.3123.9924.3024.30500
Apr 19, 202424.0424.0923.7424.0924.09-
Apr 18, 202424.8825.0424.7124.9224.92-
Apr 17, 202424.3625.0324.3624.9324.93-
Apr 16, 202424.1724.3524.1724.1924.19-
Apr 15, 202424.6624.9924.6424.9924.99-
Apr 12, 202424.7125.0124.6124.6124.61-
Apr 11, 202424.9424.9424.2424.7624.7640
Apr 10, 202425.4325.5524.9524.9624.9640
Apr 9, 202425.4525.6925.4225.5425.54-
Apr 8, 202425.3325.5125.3325.5125.511
Apr 5, 202424.9625.1924.8625.1925.19-
Apr 4, 202424.8825.1524.8825.1525.15-
Apr 3, 202425.2025.2024.5724.9324.93-
Apr 2, 202425.4125.4825.0225.2325.235
Mar 28, 2024 7.50 Dividend
Mar 28, 202426.3026.3024.9225.6225.62195
Mar 27, 202427.6427.8827.6427.8820.38-
Mar 26, 202427.4327.7527.4327.5720.15-
Mar 25, 202428.3028.3027.5527.5520.135,000
Mar 22, 202427.3327.6427.3327.6420.20-
Mar 21, 202427.2427.3727.2027.3720.01-
Mar 20, 202426.6827.0326.6826.9719.71-
Mar 19, 202426.8326.9226.8126.8219.60-
Mar 18, 202427.5027.5826.9226.9219.6818
Mar 15, 202427.0327.3327.0327.3319.98-
Mar 14, 202427.1427.2427.0227.0219.751,000
Mar 13, 202427.0327.1527.0327.1519.848
Mar 12, 202426.6026.7126.6026.7119.52-
Mar 11, 202426.4226.5026.3626.5019.3720
Mar 8, 202426.2826.5526.2526.5019.37-
Mar 7, 202426.1526.4926.1026.4919.36-
Mar 6, 202425.9026.1625.9026.1619.12-
Mar 5, 202425.6526.0725.6526.0719.06341
Mar 4, 202425.8925.8925.7825.7818.84-
Mar 1, 202425.5026.2525.5025.9918.99100
Feb 29, 202425.5025.5025.3925.4918.63-
Feb 28, 202425.0825.3525.0825.3518.5360
Feb 27, 202425.0025.2325.0025.1418.38-
Feb 26, 202425.0125.0625.0125.0618.31-
Feb 23, 202424.8325.1424.8325.1418.38-
Feb 22, 202424.7625.0024.7624.8918.19-
Feb 21, 202424.4224.5124.4124.4817.89130
Feb 20, 202424.0124.3424.0124.3417.79-
Feb 19, 202423.8723.8723.8723.8717.45-
Feb 16, 202423.8823.9823.8823.9817.53-
Feb 15, 202423.5724.0423.5724.0417.57-
Feb 14, 202423.2323.4423.2323.4417.13-
Feb 13, 202423.2823.2823.2823.2817.02-
Feb 12, 202423.1523.3123.1523.3117.03-
Feb 9, 202423.0723.3923.0723.1616.93-
Feb 8, 202422.9923.1422.9923.0616.86-
Feb 7, 202422.7523.0222.6923.0216.834
Feb 6, 202422.2422.6722.2422.6716.57-
Feb 5, 202422.6822.6822.5222.5216.46-
Feb 2, 202422.5122.7622.5122.7516.63-
Feb 1, 202422.2422.2522.2422.2516.26-
Jan 31, 202421.9422.2121.9422.2116.23-
Jan 30, 202421.8221.9421.8221.9416.04-
Jan 29, 202422.3022.3021.9221.9216.03-
Jan 26, 202422.1622.1622.1622.1616.19-
Jan 25, 202421.9321.9321.9021.9016.01-
Jan 24, 202421.8522.0121.8322.0116.09-
Jan 23, 202421.5221.6421.5021.6415.81-
Jan 22, 202421.6621.6721.4921.5615.766

Related Tickers

TAH0.MU Toyota Industries Corporation
78.50
+1.95%
 
DTG.DE Daimler Truck Holding AG
39.92
+0.99%
 
AGFY Agrify Corporation
23.95
-8.41%
 
IVG.MI Iveco Group N.V.
10.71
+1.23%
 
CAT Caterpillar Inc.
398.36
+3.58%