Berlin - Delayed Quote EUR

Volvo AB (VOL3.BE)

Compare
25.20
+0.14
+(0.56%)
At close: 8:48:43 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202525.2025.2025.2025.2025.20-
Jan 21, 202525.0625.0625.0625.0625.06-
Jan 20, 202525.0225.0225.0225.0225.02-
Jan 17, 202524.5224.5224.5224.5224.52-
Jan 16, 202524.6824.6824.6824.6824.68-
Jan 15, 202524.0624.0624.0624.0624.06-
Jan 14, 202524.1024.1024.1024.1024.10-
Jan 13, 202524.1224.1224.1224.1224.12-
Jan 10, 202524.8024.8024.8024.8024.80-
Jan 9, 202524.8824.8824.8824.8824.88-
Jan 8, 202524.6424.6424.6424.6424.64-
Jan 7, 202523.8623.8623.8623.8623.86-
Jan 6, 202523.4823.4823.4823.4823.48-
Jan 3, 202523.4823.4823.4823.4823.48-
Jan 2, 202523.4223.4223.4223.4223.42-
Dec 30, 202423.3223.3223.3223.3223.32-
Dec 27, 202423.2023.2023.2023.2023.20-
Dec 23, 202423.2823.2823.2823.2823.28-
Dec 20, 202423.5023.5023.5023.5023.50-
Dec 19, 202423.6423.6423.6423.6423.64-
Dec 18, 202423.9223.9223.9223.9223.92-
Dec 17, 202423.9623.9623.9623.9623.96-
Dec 16, 202424.3024.3024.3024.3024.30-
Dec 13, 202424.4824.4824.4824.4824.48-
Dec 12, 202424.6824.6824.6824.6824.68-
Dec 11, 202424.7224.7224.7224.7224.72-
Dec 10, 202424.8624.8624.8624.8624.86-
Dec 9, 202424.9224.9224.9224.9224.92-
Dec 6, 202425.0225.0225.0225.0225.02-
Dec 5, 202424.8424.8424.8424.8424.84-
Dec 4, 202424.0624.0624.0624.0624.06-
Dec 3, 202423.9423.9423.9423.9423.94-
Dec 2, 202423.3823.3823.3823.3823.38-
Nov 29, 202423.5623.5623.5623.5623.56-
Nov 28, 202423.4623.4623.4623.4623.46-
Nov 27, 202423.3823.3823.3823.3823.38-
Nov 26, 202423.1823.1823.1823.1823.18-
Nov 25, 202423.7023.7023.7023.7023.70-
Nov 22, 202423.3023.3023.3023.3023.30-
Nov 21, 202422.9422.9422.9422.9422.94-
Nov 20, 202423.1823.1823.1823.1823.18-
Nov 19, 202423.6023.6023.6023.6023.60-
Nov 18, 202423.6623.6623.6623.6623.66-
Nov 15, 202423.7023.7023.7023.7023.70-
Nov 14, 202423.6423.6423.6423.6423.64-
Nov 13, 202423.8623.8623.8623.8623.86-
Nov 12, 202424.5624.5624.5624.5624.56-
Nov 11, 202424.5624.5624.5624.5624.56-
Nov 8, 202425.4225.4225.4225.4225.42-
Nov 7, 202424.0824.0824.0824.0824.08-
Nov 6, 202424.0424.0424.0424.0424.04-
Nov 5, 202423.6823.6823.6823.6823.68-
Nov 4, 202423.9423.9423.9423.9423.94-
Nov 1, 202423.9423.9423.9423.9423.94-
Oct 31, 202423.8223.8223.8223.8223.82-
Oct 30, 202424.3424.3424.3424.3424.34-
Oct 29, 202424.4824.4824.4824.4824.48-
Oct 28, 202424.3624.3624.3624.3624.36-
Oct 25, 202423.6823.6823.6823.6823.68-
Oct 24, 202423.7823.7823.7823.7823.78-
Oct 23, 202423.7623.7623.7623.7623.76-
Oct 22, 202423.9223.9223.9223.9223.92-
Oct 21, 202424.0424.0424.0424.0424.04-
Oct 18, 202422.7022.7022.7022.7022.70-
Oct 17, 202423.6023.6023.6023.6023.60-
Oct 16, 202423.5823.5823.5823.5823.58-
Oct 15, 202423.9023.9023.9023.9023.90-
Oct 14, 202423.7623.7623.7623.7623.76-
Oct 11, 202423.8223.8223.8223.8223.82-
Oct 10, 202424.1224.1224.1224.1224.12-
Oct 9, 202424.0624.0624.0624.0624.06-
Oct 8, 202424.0024.0024.0024.0024.00-
Oct 7, 202424.3024.3024.3024.3024.30-
Oct 4, 202423.6423.6423.6423.6423.64-
Oct 3, 202423.5823.5823.5823.5823.58-
Oct 2, 202423.6223.6223.6223.6223.62-
Oct 1, 202423.8823.8823.8823.8823.88-
Sep 30, 202424.2624.2624.2624.2624.26-
Sep 27, 202424.3224.3224.3224.3224.32-
Sep 26, 202424.0624.0624.0624.0624.06-
Sep 25, 202423.6023.6023.6023.6023.60-
Sep 24, 202423.5023.5023.5023.5023.50-
Sep 23, 202423.2023.2023.1823.1823.1884
Sep 20, 202423.4223.4223.4223.4223.42-
Sep 19, 202423.3823.3823.3823.3823.38-
Sep 18, 202423.2023.2023.2023.2023.20-
Sep 17, 202422.7822.7822.7822.7822.78-
Sep 16, 202422.6022.6022.6022.6022.60-
Sep 13, 202422.3822.3822.3822.3822.38-
Sep 12, 202422.2422.2422.2422.2422.24-
Sep 11, 202421.9021.9021.9021.9021.90-
Sep 10, 202422.3822.3822.3822.3822.38-
Sep 9, 202422.5822.5822.5822.5822.58-
Sep 6, 202422.7422.7422.7422.7422.74-
Sep 5, 202423.1023.1023.1023.1023.10-
Sep 4, 202423.3623.3623.3623.3623.36-
Sep 3, 202423.8823.8823.8823.8823.88-
Sep 2, 202424.2224.2224.2224.2224.22-
Aug 30, 202424.0224.0224.0224.0224.02-
Aug 29, 202423.7623.7623.7623.7623.76-
Aug 28, 202423.7223.7223.7223.7223.72-
Aug 27, 202423.7023.7023.7023.7023.70-
Aug 26, 202423.7623.7623.7623.7623.76-
Aug 23, 202423.4423.4423.4423.4423.44-
Aug 22, 202423.5823.5823.5823.5823.58-
Aug 21, 202423.5223.5223.5223.5223.52-
Aug 20, 202423.3823.3823.3823.3823.38-
Aug 19, 202423.1023.1023.1023.1023.10-
Aug 16, 202423.0823.0823.0823.0823.08-
Aug 15, 202423.0023.0023.0023.0023.00-
Aug 14, 202422.5822.5822.5822.5822.58-
Aug 13, 202422.5022.5022.5022.5022.50-
Aug 12, 202422.6022.6022.6022.6022.60-
Aug 9, 202422.5822.5822.5822.5822.58-
Aug 8, 202422.4822.4822.4822.4822.48-
Aug 7, 202422.1022.1022.1022.1022.10-
Aug 6, 202422.1622.1622.1622.1622.16-
Aug 5, 202422.0822.0822.0822.0822.08-
Aug 2, 202423.0023.0023.0023.0023.00-
Aug 1, 202423.9023.9023.9023.9023.90-
Jul 31, 202423.9623.9623.9623.9623.96-
Jul 30, 202423.4423.4423.4423.4423.44-
Jul 29, 202423.5623.5623.5623.5623.56-
Jul 26, 202423.3623.3623.3623.3623.36-
Jul 25, 202423.3223.3223.3223.3223.32-
Jul 24, 202424.3024.3024.3024.3024.30-
Jul 23, 202424.9824.9824.9824.9824.98-
Jul 22, 202424.6424.6424.6424.6424.64-
Jul 19, 202425.2225.2225.2225.2225.22-
Jul 18, 202424.0624.0624.0624.0624.06-
Jul 17, 202424.0424.0424.0424.0424.04-
Jul 16, 202423.8423.8423.8423.8423.84-
Jul 15, 202424.1424.1424.1424.1424.14-
Jul 12, 202423.9423.9423.9423.9423.94-
Jul 11, 202423.6423.6423.6423.6423.64-
Jul 10, 202423.3623.3623.3623.3623.36-
Jul 9, 202423.5823.5823.5823.5823.58-
Jul 8, 202423.7623.7623.7623.7623.76-
Jul 5, 202424.0624.0624.0624.0624.06-
Jul 4, 202424.0024.0024.0024.0024.00-
Jul 3, 202423.8223.8223.8223.8223.82-
Jul 2, 202424.2624.2624.2624.2624.26-
Jul 1, 202424.5224.5224.5224.5224.52-
Jun 28, 202423.9423.9423.9423.9423.94-
Jun 27, 202424.1224.1224.1224.1224.12-
Jun 26, 202424.4624.4624.4624.4624.46-
Jun 25, 202424.4624.4624.4624.4624.46-
Jun 24, 202424.3224.3224.3224.3224.32-
Jun 21, 202424.4424.4424.4424.4424.44-
Jun 20, 202424.0224.0224.0224.0224.02-
Jun 19, 202424.0224.0224.0224.0224.02-
Jun 18, 202423.9423.9423.9423.9423.94-
Jun 17, 202423.7423.7423.7423.7423.74-
Jun 14, 202424.2424.2424.2424.2424.24-
Jun 13, 202424.8024.8024.8024.8024.80-
Jun 12, 202424.5224.5224.5224.5224.52-
Jun 11, 202424.6224.6224.6224.6224.62-
Jun 10, 202424.5224.5224.5224.5224.52-
Jun 7, 202425.7625.7625.7625.7625.76-
Jun 6, 202425.8025.8025.8025.8025.80-
Jun 5, 202425.0425.0425.0425.0425.04-
Jun 4, 202425.4225.4225.4225.4225.42-
Jun 3, 202425.1625.1625.1625.1625.16-
May 31, 202425.3225.3225.3225.3225.32-
May 30, 202425.0025.0025.0025.0025.00-
May 29, 202425.3425.3425.3425.3425.34-
May 28, 202425.4425.4425.4425.4425.44-
May 27, 202425.4425.4625.4425.4625.46200
May 24, 202425.1025.1025.1025.1025.10-
May 23, 202425.2025.2025.2025.2025.20-
May 22, 202425.2425.2425.2425.2425.24-
May 21, 202425.3425.3425.3425.3425.34-
May 20, 202425.0825.0825.0825.0825.08-
May 17, 202425.0225.0225.0225.0225.02-
May 16, 202425.4225.4225.4225.4225.42-
May 15, 202425.0625.0625.0625.0625.06-
May 14, 202424.8624.8624.8624.8624.86-
May 13, 202424.9824.9824.9824.9824.98-
May 10, 202424.5424.5424.5424.5424.54-
May 9, 202424.3024.3024.3024.3024.30-
May 8, 202424.4224.4224.4224.4224.42-
May 7, 202424.3224.3224.3224.3224.32-
May 6, 202423.9823.9823.9823.9823.98-
May 3, 202424.4424.4424.4424.4424.44-
May 2, 202424.7824.7824.7824.7824.78-
Apr 30, 202424.9424.9424.9424.9424.94-
Apr 29, 202424.8424.8424.8424.8424.84-
Apr 26, 202424.6224.6224.6224.6224.62-
Apr 25, 202424.8824.8824.8824.8824.88-
Apr 24, 202425.1425.1425.1425.1425.14-
Apr 23, 202425.0225.0225.0225.0225.02-
Apr 22, 202424.8824.8824.8824.8824.88-
Apr 19, 202425.2025.2025.2025.2025.20-
Apr 18, 202425.4825.4825.4825.4825.48-
Apr 17, 202424.9624.9624.9624.9624.96-
Apr 16, 202425.2225.2225.2225.2225.22-
Apr 15, 202425.1025.1025.1025.1025.10-
Apr 12, 202425.2025.2025.2025.2025.20-
Apr 11, 202425.8825.8825.8825.8825.88-
Apr 10, 202426.1426.1426.1426.1426.14-
Apr 9, 202426.2026.2026.2026.2026.20-
Apr 8, 202426.1426.1426.1426.1426.14-
Apr 5, 202425.6025.6025.6025.6025.60-
Apr 4, 202425.5825.5825.5825.5825.58-
Apr 3, 202425.6425.6425.6425.6425.64-
Apr 2, 202425.3825.3825.3825.3825.38-
Mar 28, 2024 10.50 Dividend
Mar 28, 202426.1226.1226.1226.1226.12-
Mar 27, 202427.7427.7427.7427.7417.24-
Mar 26, 202427.5027.5027.5027.5017.09-
Mar 25, 202427.6627.6627.6627.6617.19-
Mar 22, 202427.3427.3427.3427.3416.99-
Mar 21, 202427.3627.3627.3627.3617.00-
Mar 20, 202426.9426.9426.9426.9416.74-
Mar 19, 202426.9026.9026.9026.9016.72-
Mar 18, 202427.3427.3427.3427.3416.99-
Mar 15, 202427.1627.1627.1627.1616.88-
Mar 14, 202427.2827.2827.2827.2816.95-
Mar 13, 202427.4027.4027.4027.4017.03-
Mar 12, 202426.9026.9026.9026.9016.72-
Mar 11, 202426.9026.9026.9026.9016.72-
Mar 8, 202426.5826.5826.5826.5816.52-
Mar 7, 202426.4026.4026.4026.4016.41-
Mar 6, 202426.2826.2826.2826.2816.33-
Mar 5, 202426.2026.2026.2026.2016.28-
Mar 4, 202426.3026.3026.3026.3016.35-
Mar 1, 202425.7625.7625.7625.7616.01-
Feb 29, 202425.7825.7825.7825.7816.02-
Feb 28, 202425.3825.7625.3825.7616.01125
Feb 27, 202425.2625.2625.2625.2615.70-
Feb 26, 202425.3425.3425.3425.3415.75-
Feb 23, 202425.2425.2425.2425.2415.69-
Feb 22, 202424.9624.9624.9624.9615.51-
Feb 21, 202424.8424.8424.8424.8415.44-
Feb 20, 202424.8424.8424.8424.8415.4420
Feb 19, 202424.4824.4824.4824.4815.21-
Feb 16, 202424.4224.4224.4224.4215.18-
Feb 15, 202424.0824.0824.0824.0814.97-
Feb 14, 202423.8223.8223.8223.8214.80-
Feb 13, 202423.8823.8823.8823.8814.84-
Feb 12, 202423.6423.6423.6423.6414.69-
Feb 9, 202423.6023.6023.6023.6014.67-
Feb 8, 202423.5223.5223.5223.5214.62-
Feb 7, 202423.2823.2823.2823.2814.47-
Feb 6, 202422.8222.8222.8222.8214.18-
Feb 5, 202423.2023.2023.2023.2014.42-
Feb 2, 202423.0623.0623.0623.0614.33-
Feb 1, 202422.6422.6422.6422.6414.07-
Jan 31, 202422.5422.5422.5422.5414.01-
Jan 30, 202422.4022.4022.4022.4013.92-
Jan 29, 202422.8022.8022.8022.8014.17-
Jan 26, 202422.5622.5622.5622.5614.02-
Jan 25, 202422.4422.4422.4422.4413.95-
Jan 24, 202422.2622.2622.2622.2613.83-
Jan 23, 202422.1022.1022.1022.1013.73-
Jan 22, 202422.0022.0022.0022.0013.67-