Frankfurt - Delayed Quote EUR

Vodafone Group Public Limited Company (VODI.F)

Compare
0.8400 +0.0100 (+1.20%)
At close: November 15 at 4:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.8326 0.8400 0.8306 0.8400 0.8400 17,705
Nov 14, 2024 0.8240 0.8356 0.8240 0.8300 0.8300 54,470
Nov 13, 2024 0.8084 0.8306 0.8054 0.8300 0.8300 60,161
Nov 12, 2024 0.8702 0.8702 0.8100 0.8186 0.8186 362,328
Nov 11, 2024 0.8628 0.8864 0.8628 0.8864 0.8864 117,840
Nov 8, 2024 0.8622 0.8702 0.8550 0.8550 0.8550 62,097
Nov 7, 2024 0.8634 0.8800 0.8634 0.8650 0.8650 72,910
Nov 6, 2024 0.8764 0.8766 0.8666 0.8696 0.8696 315,806
Nov 5, 2024 0.8682 0.8764 0.8672 0.8730 0.8730 98,536
Nov 4, 2024 0.8806 0.8806 0.8520 0.8526 0.8526 11,684
Nov 1, 2024 0.8550 0.8736 0.8550 0.8690 0.8690 14,700
Oct 31, 2024 0.8632 0.8632 0.8550 0.8570 0.8570 24,097
Oct 30, 2024 0.8690 0.8694 0.8600 0.8694 0.8694 16,345
Oct 29, 2024 0.8884 0.8884 0.8596 0.8708 0.8708 47,272
Oct 28, 2024 0.8866 0.8882 0.8822 0.8882 0.8882 61,595
Oct 25, 2024 0.8850 0.8852 0.8806 0.8848 0.8848 59,476
Oct 24, 2024 0.8858 0.8880 0.8854 0.8856 0.8856 55,511
Oct 23, 2024 0.8878 0.8878 0.8780 0.8782 0.8782 124,429
Oct 22, 2024 0.8930 0.8930 0.8800 0.8884 0.8884 42,750
Oct 21, 2024 0.9012 0.9042 0.8986 0.9000 0.9000 61,357
Oct 18, 2024 0.9076 0.9076 0.9000 0.9010 0.9010 18,227
Oct 17, 2024 0.9046 0.9046 0.8938 0.8938 0.8938 2,750
Oct 16, 2024 0.8868 0.9080 0.8868 0.9080 0.9080 10,935
Oct 15, 2024 0.8782 0.8910 0.8782 0.8898 0.8898 49,564
Oct 14, 2024 0.8850 0.8892 0.8790 0.8892 0.8892 39,014
Oct 11, 2024 0.8912 0.9012 0.8840 0.8866 0.8866 77,778
Oct 10, 2024 0.8856 0.8938 0.8810 0.8810 0.8810 34,710
Oct 9, 2024 0.8828 0.8880 0.8820 0.8880 0.8880 15,573
Oct 8, 2024 0.8740 0.8860 0.8740 0.8846 0.8846 5,760
Oct 7, 2024 0.8872 0.8956 0.8866 0.8950 0.8950 4,620
Oct 4, 2024 0.8798 0.8978 0.8784 0.8978 0.8978 28,730
Oct 3, 2024 0.8836 0.8836 0.8700 0.8702 0.8702 17,854
Oct 2, 2024 0.9000 0.9000 0.8790 0.8848 0.8848 107,400
Oct 1, 2024 0.9024 0.9200 0.9010 0.9200 0.9200 42,809
Sep 30, 2024 0.9098 0.9098 0.9020 0.9038 0.9038 44,818
Sep 27, 2024 0.9088 0.9088 0.9000 0.9000 0.9000 11,690
Sep 26, 2024 0.9198 0.9220 0.9000 0.9220 0.9220 81,259
Sep 25, 2024 0.9002 0.9080 0.8998 0.9030 0.9030 84,027
Sep 24, 2024 0.9156 0.9240 0.9054 0.9240 0.9240 118,866
Sep 23, 2024 0.9026 0.9056 0.9002 0.9002 0.9002 52,289
Sep 20, 2024 0.9032 0.9054 0.9000 0.9030 0.9030 19,641
Sep 19, 2024 0.9300 0.9300 0.9026 0.9204 0.9204 29,568
Sep 18, 2024 0.9168 0.9270 0.9168 0.9194 0.9194 86,944
Sep 17, 2024 0.9238 0.9374 0.9118 0.9118 0.9118 26,244
Sep 16, 2024 0.9258 0.9300 0.9188 0.9200 0.9200 29,764
Sep 13, 2024 0.9042 0.9220 0.9042 0.9208 0.9208 7,910
Sep 12, 2024 0.9110 0.9110 0.9038 0.9044 0.9044 28,328
Sep 11, 2024 0.8980 0.9032 0.8968 0.9012 0.9012 20,978
Sep 10, 2024 0.8988 0.9100 0.8804 0.9076 0.9076 16,802
Sep 9, 2024 0.8900 0.9100 0.8900 0.9070 0.9070 280
Sep 6, 2024 0.9164 0.9200 0.9000 0.9000 0.9000 98,339
Sep 5, 2024 0.9002 0.9398 0.9002 0.9100 0.9100 110,259
Sep 4, 2024 0.8932 0.9022 0.8932 0.9002 0.9002 109,500
Sep 3, 2024 0.8842 0.9072 0.8842 0.8932 0.8932 63,350
Sep 2, 2024 0.8834 0.8998 0.8828 0.8998 0.8998 16,822
Aug 30, 2024 0.8802 0.8862 0.8798 0.8798 0.8798 102,228
Aug 29, 2024 0.8782 0.8926 0.8712 0.8712 0.8712 117,241
Aug 28, 2024 0.8810 0.8886 0.8802 0.8882 0.8882 16,910
Aug 27, 2024 0.8702 0.8868 0.8702 0.8852 0.8852 76,147
Aug 26, 2024 0.8634 0.8712 0.8624 0.8700 0.8700 85,976
Aug 23, 2024 0.8642 0.8724 0.8642 0.8700 0.8700 31,501
Aug 22, 2024 0.8600 0.8686 0.8600 0.8674 0.8674 20,914
Aug 21, 2024 0.8604 0.8648 0.8528 0.8528 0.8528 14,800
Aug 20, 2024 0.8802 0.8802 0.8680 0.8680 0.8680 13,837
Aug 19, 2024 0.8684 0.8898 0.8684 0.8898 0.8898 30,381
Aug 16, 2024 0.8642 0.8740 0.8642 0.8700 0.8700 169,435
Aug 15, 2024 0.8658 0.8836 0.8658 0.8798 0.8798 46,882
Aug 14, 2024 0.8562 0.8672 0.8562 0.8600 0.8600 29,278
Aug 13, 2024 0.8602 0.8646 0.8602 0.8636 0.8636 7,383
Aug 12, 2024 0.8618 0.8696 0.8618 0.8682 0.8682 18,440
Aug 9, 2024 0.8500 0.8658 0.8500 0.8614 0.8614 14,961
Aug 8, 2024 0.8362 0.8572 0.8362 0.8572 0.8572 27,602
Aug 7, 2024 0.8300 0.8572 0.8300 0.8572 0.8572 18,930
Aug 6, 2024 0.8102 0.8364 0.8102 0.8364 0.8364 363,571
Aug 5, 2024 0.8300 0.8300 0.7994 0.8100 0.8100 340,867
Aug 2, 2024 0.8502 0.8502 0.8382 0.8382 0.8382 140,840
Aug 1, 2024 0.8618 0.8618 0.8554 0.8576 0.8576 146,865
Jul 31, 2024 0.8726 0.8800 0.8684 0.8684 0.8684 62,555
Jul 30, 2024 0.8682 0.8690 0.8678 0.8690 0.8690 4,250
Jul 29, 2024 0.8698 0.8834 0.8698 0.8798 0.8798 151,829
Jul 26, 2024 0.8456 0.8700 0.8456 0.8658 0.8658 41,600
Jul 25, 2024 0.8346 0.8548 0.8198 0.8518 0.8518 79,893
Jul 24, 2024 0.8340 0.8376 0.8220 0.8280 0.8280 80,868
Jul 23, 2024 0.8302 0.8526 0.8302 0.8526 0.8526 24,109
Jul 22, 2024 0.8322 0.8432 0.8322 0.8432 0.8432 13,898
Jul 19, 2024 0.8438 0.8438 0.8370 0.8370 0.8370 12,966
Jul 18, 2024 0.8392 0.8468 0.8340 0.8340 0.8340 58,002
Jul 17, 2024 0.8238 0.8296 0.8238 0.8296 0.8296 48,484
Jul 16, 2024 0.8300 0.8406 0.8260 0.8406 0.8406 74,137
Jul 15, 2024 0.8422 0.8422 0.8256 0.8256 0.8256 30,752
Jul 12, 2024 0.8458 0.8530 0.8400 0.8530 0.8530 203,144
Jul 11, 2024 0.8550 0.8610 0.8514 0.8514 0.8514 45,216
Jul 10, 2024 0.8402 0.8602 0.8402 0.8540 0.8540 75,592
Jul 9, 2024 0.8350 0.8464 0.8276 0.8464 0.8464 25,555
Jul 8, 2024 0.8266 0.8392 0.8266 0.8392 0.8392 14,009
Jul 5, 2024 0.8228 0.8330 0.8204 0.8318 0.8318 31,800
Jul 4, 2024 0.8162 0.8300 0.8162 0.8300 0.8300 124,826
Jul 3, 2024 0.8250 0.8250 0.8128 0.8198 0.8198 133,523
Jul 2, 2024 0.8312 0.8312 0.8130 0.8130 0.8130 17,607
Jul 1, 2024 0.8460 0.8460 0.8238 0.8316 0.8316 40,691
Jun 28, 2024 0.8238 0.8300 0.8238 0.8252 0.8252 17,570
Jun 27, 2024 0.8338 0.8338 0.8194 0.8194 0.8194 7,500
Jun 26, 2024 0.8438 0.8440 0.8268 0.8268 0.8268 5,300
Jun 25, 2024 0.8526 0.8586 0.8390 0.8500 0.8500 38,100
Jun 24, 2024 0.8470 0.8534 0.8430 0.8430 0.8430 16,919
Jun 21, 2024 0.8480 0.8518 0.8480 0.8496 0.8496 1,364
Jun 20, 2024 0.8502 0.8532 0.8472 0.8514 0.8514 41,648
Jun 19, 2024 0.8366 0.8528 0.8366 0.8410 0.8410 17,459
Jun 18, 2024 0.8278 0.8398 0.8230 0.8398 0.8398 27,127
Jun 17, 2024 0.8152 0.8314 0.8152 0.8290 0.8290 20,804
Jun 14, 2024 0.8156 0.8232 0.8098 0.8140 0.8140 173,547
Jun 13, 2024 0.8246 0.8246 0.8154 0.8200 0.8200 30,503
Jun 12, 2024 0.8362 0.8362 0.8214 0.8234 0.8234 68,339
Jun 11, 2024 0.8466 0.8466 0.8266 0.8300 0.8300 37,625
Jun 10, 2024 0.8302 0.8484 0.8302 0.8414 0.8414 135,849
Jun 7, 2024 0.8502 0.8504 0.8442 0.8460 0.8460 48,087
Jun 6, 2024 0.0450 Dividend
Jun 6, 2024 0.8638 0.8692 0.8418 0.8628 0.8628 268,173
Jun 5, 2024 0.8942 0.9150 0.8942 0.8976 0.8526 298,142
Jun 4, 2024 0.8880 0.9036 0.8880 0.9036 0.8583 18,238
Jun 3, 2024 0.9038 0.9038 0.8900 0.8900 0.8454 35,350
May 31, 2024 0.8772 0.8862 0.8772 0.8794 0.8353 10,930
May 30, 2024 0.8644 0.8796 0.8644 0.8796 0.8355 21,200
May 29, 2024 0.8668 0.8708 0.8614 0.8614 0.8182 24,162
May 28, 2024 0.8672 0.8804 0.8672 0.8762 0.8323 49,222
May 27, 2024 0.8758 0.8758 0.8602 0.8716 0.8279 112,403
May 24, 2024 0.8652 0.8694 0.8652 0.8680 0.8245 14,103
May 23, 2024 0.8822 0.8830 0.8726 0.8762 0.8323 48,917
May 22, 2024 0.8780 0.8870 0.8600 0.8862 0.8418 145,784
May 21, 2024 0.9020 0.9020 0.8796 0.8886 0.8441 83,070
May 20, 2024 0.9074 0.9076 0.9000 0.9070 0.8615 18,701
May 17, 2024 0.9004 0.9110 0.9000 0.9068 0.8613 50,809
May 16, 2024 0.8892 0.9056 0.8892 0.8924 0.8477 229,446
May 15, 2024 0.8498 0.8954 0.8498 0.8954 0.8505 206,364
May 14, 2024 0.8148 0.8508 0.8148 0.8452 0.8028 261,937
May 13, 2024 0.8080 0.8246 0.8080 0.8100 0.7694 186,824
May 10, 2024 0.8000 0.8122 0.8000 0.8042 0.7639 106,716
May 9, 2024 0.7882 0.8038 0.7882 0.8038 0.7635 50,400
May 8, 2024 0.7894 0.7960 0.7826 0.7960 0.7561 222,716
May 7, 2024 0.7980 0.8020 0.7964 0.7964 0.7565 162,036
May 6, 2024 0.8052 0.8052 0.7888 0.7888 0.7493 55,681
May 3, 2024 0.7972 0.8056 0.7968 0.8056 0.7652 59,188
May 2, 2024 0.7982 0.8000 0.7896 0.8000 0.7599 89,639
Apr 30, 2024 0.8178 0.8178 0.7912 0.7912 0.7515 108,223
Apr 29, 2024 0.8086 0.8212 0.8074 0.8074 0.7669 58,330
Apr 26, 2024 0.8052 0.8148 0.8040 0.8100 0.7694 21,280
Apr 25, 2024 0.8056 0.8154 0.8000 0.8000 0.7599 66,803
Apr 24, 2024 0.8078 0.8150 0.8010 0.8010 0.7608 44,449
Apr 23, 2024 0.8092 0.8172 0.8084 0.8172 0.7762 147,400
Apr 22, 2024 0.7948 0.8098 0.7884 0.8062 0.7658 318,131
Apr 19, 2024 0.7788 0.7800 0.7730 0.7800 0.7409 79,997
Apr 18, 2024 0.7828 0.7848 0.7746 0.7804 0.7413 68,947
Apr 17, 2024 0.7754 0.7848 0.7754 0.7828 0.7436 166,711
Apr 16, 2024 0.7800 0.7816 0.7710 0.7726 0.7339 31,029
Apr 15, 2024 0.7982 0.7982 0.7812 0.7872 0.7477 105,015
Apr 12, 2024 0.7868 0.7958 0.7868 0.7936 0.7538 158,858
Apr 11, 2024 0.7902 0.7902 0.7800 0.7802 0.7411 132,536
Apr 10, 2024 0.7994 0.7998 0.7886 0.7920 0.7523 28,590
Apr 9, 2024 0.7952 0.8036 0.7900 0.8000 0.7599 139,833
Apr 8, 2024 0.8118 0.8120 0.7900 0.7900 0.7504 188,525
Apr 5, 2024 0.8170 0.8170 0.8000 0.8088 0.7683 245,162
Apr 4, 2024 0.8350 0.8376 0.8170 0.8170 0.7760 52,147
Apr 3, 2024 0.8166 0.8398 0.8166 0.8398 0.7977 57,956
Apr 2, 2024 0.8198 0.8334 0.8198 0.8272 0.7857 49,265
Mar 28, 2024 0.8055 0.8310 0.8055 0.8310 0.7893 211,989
Mar 27, 2024 0.8045 0.8190 0.7980 0.8150 0.7741 73,832
Mar 26, 2024 0.7975 0.8100 0.7920 0.8100 0.7694 159,738
Mar 25, 2024 0.8030 0.8065 0.7950 0.8065 0.7661 75,516
Mar 22, 2024 0.7970 0.8080 0.7970 0.8050 0.7646 94,671
Mar 21, 2024 0.8035 0.8050 0.7970 0.8045 0.7642 52,970
Mar 20, 2024 0.7890 0.8000 0.7790 0.8000 0.7599 98,620
Mar 19, 2024 0.7960 0.7960 0.7850 0.7895 0.7499 251,602
Mar 18, 2024 0.8235 0.8235 0.7895 0.7895 0.7499 138,043
Mar 15, 2024 0.8300 0.8300 0.7905 0.8300 0.7884 285,030
Mar 14, 2024 0.7920 0.7950 0.7820 0.7820 0.7428 71,618
Mar 13, 2024 0.8215 0.8215 0.7900 0.7900 0.7504 259,648
Mar 12, 2024 0.8320 0.8440 0.8225 0.8300 0.7884 60,297
Mar 11, 2024 0.8320 0.8385 0.8275 0.8275 0.7860 54,979
Mar 8, 2024 0.8215 0.8435 0.8200 0.8400 0.7979 175,999
Mar 7, 2024 0.8155 0.8330 0.8155 0.8180 0.7770 20,227
Mar 6, 2024 0.8260 0.8400 0.8260 0.8320 0.7903 135,160
Mar 5, 2024 0.8135 0.8300 0.8135 0.8300 0.7884 58,303
Mar 4, 2024 0.8355 0.8355 0.8140 0.8275 0.7860 115,716
Mar 1, 2024 0.8185 0.8310 0.8175 0.8260 0.7846 76,745
Feb 29, 2024 0.8020 0.8320 0.7975 0.8255 0.7841 164,308
Feb 28, 2024 0.8155 0.8350 0.8050 0.8050 0.7646 332,001
Feb 27, 2024 0.7765 0.8060 0.7765 0.8060 0.7656 153,116
Feb 26, 2024 0.7865 0.7865 0.7710 0.7810 0.7418 55,247
Feb 23, 2024 0.7700 0.7875 0.7630 0.7865 0.7471 222,977
Feb 22, 2024 0.7860 0.7900 0.7720 0.7720 0.7333 420,118
Feb 21, 2024 0.7945 0.7945 0.7800 0.7805 0.7414 102,000
Feb 20, 2024 0.7855 0.7900 0.7855 0.7890 0.7494 81,960
Feb 19, 2024 0.7815 0.7975 0.7815 0.7875 0.7480 116,063
Feb 16, 2024 0.7920 0.7925 0.7795 0.7855 0.7461 87,415
Feb 15, 2024 0.7745 0.7950 0.7745 0.7845 0.7452 91,955
Feb 14, 2024 0.7690 0.8000 0.7690 0.7800 0.7409 228,691
Feb 13, 2024 0.7605 0.7725 0.7565 0.7580 0.7200 208,814
Feb 12, 2024 0.7580 0.7650 0.7480 0.7525 0.7148 140,020
Feb 9, 2024 0.7605 0.7605 0.7470 0.7580 0.7200 129,264
Feb 8, 2024 0.7675 0.7700 0.7545 0.7620 0.7238 189,935
Feb 7, 2024 0.8000 0.8000 0.7600 0.7670 0.7285 354,246
Feb 6, 2024 0.7945 0.7950 0.7835 0.7855 0.7461 204,260
Feb 5, 2024 0.8195 0.8195 0.7860 0.7910 0.7513 478,955
Feb 2, 2024 0.7960 0.8200 0.7960 0.8150 0.7741 92,706
Feb 1, 2024 0.8085 0.8120 0.8000 0.8040 0.7637 127,730
Jan 31, 2024 0.8200 0.8200 0.7870 0.8090 0.7684 135,550
Jan 30, 2024 0.8255 0.8315 0.8140 0.8140 0.7732 68,517
Jan 29, 2024 0.8445 0.8445 0.8255 0.8305 0.7889 74,343
Jan 26, 2024 0.8075 0.8435 0.8075 0.8435 0.8012 181,902
Jan 25, 2024 0.8155 0.8155 0.8050 0.8135 0.7727 67,210
Jan 24, 2024 0.8180 0.8225 0.8100 0.8100 0.7694 43,204
Jan 23, 2024 0.8150 0.8210 0.8030 0.8090 0.7684 102,946
Jan 22, 2024 0.7995 0.8105 0.7995 0.8005 0.7604 41,672
Jan 19, 2024 0.7845 0.8025 0.7830 0.8025 0.7623 82,740
Jan 18, 2024 0.7930 0.7955 0.7770 0.7770 0.7380 88,890
Jan 17, 2024 0.7905 0.7960 0.7800 0.7960 0.7561 114,510
Jan 16, 2024 0.7820 0.8000 0.7820 0.8000 0.7599 60,797
Jan 15, 2024 0.8115 0.8115 0.7805 0.7900 0.7504 71,778
Jan 12, 2024 0.7920 0.7995 0.7890 0.7920 0.7523 35,750
Jan 11, 2024 0.8105 0.8105 0.7855 0.7950 0.7551 172,615
Jan 10, 2024 0.8220 0.8220 0.8060 0.8090 0.7684 42,914
Jan 9, 2024 0.8210 0.8245 0.8100 0.8140 0.7732 77,165
Jan 8, 2024 0.8255 0.8290 0.8100 0.8200 0.7789 131,855
Jan 5, 2024 0.8205 0.8320 0.8165 0.8320 0.7903 326,193
Jan 4, 2024 0.8145 0.8275 0.8140 0.8275 0.7860 71,101
Jan 3, 2024 0.8185 0.8245 0.8100 0.8110 0.7703 244,570
Jan 2, 2024 0.8075 0.8195 0.8000 0.8195 0.7784 193,960
Dec 29, 2023 0.7940 0.7965 0.7925 0.7945 0.7547 30,282
Dec 28, 2023 0.7960 0.7985 0.7905 0.7970 0.7570 82,726
Dec 27, 2023 0.8040 0.8105 0.7890 0.7915 0.7518 330,724
Dec 22, 2023 0.7925 0.8040 0.7915 0.8035 0.7632 206,237
Dec 21, 2023 0.7830 0.8040 0.7830 0.7985 0.7585 316,309
Dec 20, 2023 0.7870 0.7980 0.7785 0.7850 0.7456 341,088
Dec 19, 2023 0.7790 0.7850 0.7735 0.7850 0.7456 196,593
Dec 18, 2023 0.7600 0.8045 0.7570 0.7830 0.7437 146,248
Dec 15, 2023 0.7815 0.7885 0.7600 0.7600 0.7219 333,512
Dec 14, 2023 0.7680 0.7880 0.7645 0.7815 0.7423 475,643
Dec 13, 2023 0.7860 0.7860 0.7630 0.7695 0.7309 400,109
Dec 12, 2023 0.8100 0.8100 0.7850 0.7850 0.7456 275,107
Dec 11, 2023 0.8180 0.8180 0.8060 0.8100 0.7694 265,480
Dec 8, 2023 0.8285 0.8285 0.8160 0.8245 0.7832 224,840
Dec 7, 2023 0.8400 0.8405 0.8195 0.8310 0.7893 255,871
Dec 6, 2023 0.8385 0.8505 0.8385 0.8460 0.8036 112,026
Dec 5, 2023 0.8390 0.8400 0.8295 0.8380 0.7960 326,793
Dec 4, 2023 0.8440 0.8445 0.8325 0.8405 0.7984 38,800
Dec 1, 2023 0.8325 0.8445 0.8295 0.8445 0.8022 47,500
Nov 30, 2023 0.8155 0.8325 0.8155 0.8300 0.7884 5,299
Nov 29, 2023 0.8165 0.8300 0.8165 0.8270 0.7855 21,753
Nov 28, 2023 0.8310 0.8310 0.8155 0.8295 0.7879 82,144
Nov 27, 2023 0.8305 0.8305 0.8275 0.8300 0.7884 178,270
Nov 24, 2023 0.8255 0.8400 0.8255 0.8400 0.7979 164,799
Nov 23, 2023 0.0450 Dividend
Nov 23, 2023 0.8280 0.8305 0.8185 0.8305 0.7889 172,425
Nov 22, 2023 0.8600 0.8715 0.8600 0.8680 0.7817 37,819
Nov 21, 2023 0.8550 0.8665 0.8500 0.8665 0.7804 160,105
Nov 20, 2023 0.8700 0.8700 0.8555 0.8640 0.7781 102,783
Nov 17, 2023 0.8405 0.8700 0.8405 0.8700 0.7835 204,510
Nov 16, 2023 0.8455 0.8550 0.8455 0.8500 0.7655 122,740
Nov 15, 2023 0.8510 0.8650 0.8400 0.8585 0.7732 365,563

Related Tickers