UK markets closed

Vodafone Group Public Limited Company (VODI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.8066+0.0052 (+0.65%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.81120.81660.80660.80660.80662,821,808
25 Apr 20240.80800.81740.79800.80140.80141,611,634
24 Apr 20240.80840.81560.79920.80660.80664,580,516
23 Apr 20240.81060.82000.81020.81380.81383,613,140
22 Apr 20240.79000.81200.78880.80940.80945,664,338
19 Apr 20240.77640.78640.77180.78640.78643,854,017
18 Apr 20240.78340.78600.77480.78600.78601,499,189
17 Apr 20240.77440.78560.77260.78120.78121,885,782
16 Apr 20240.78260.78420.77580.77940.77942,437,067
15 Apr 20240.78500.79280.77900.78760.78762,990,756
12 Apr 20240.79260.79860.78680.79020.79022,617,611
11 Apr 20240.79000.79000.77980.78620.78624,609,861
10 Apr 20240.80360.80360.78600.79100.79102,467,654
09 Apr 20240.79380.80660.78800.79980.79983,301,787
08 Apr 20240.80120.80200.79320.79900.79903,291,435
05 Apr 20240.81200.81480.80000.80160.80164,119,902
04 Apr 20240.83380.83900.81800.82360.82363,384,104
03 Apr 20240.82880.83520.82120.83200.83202,736,010
02 Apr 20240.82500.83760.82060.82500.82502,760,737
28 Mar 20240.82100.83000.81900.82500.82505,200,852
27 Mar 20240.80550.82050.80500.81600.81602,415,423
26 Mar 20240.79800.80500.79200.80500.80502,962,811
25 Mar 20240.80250.80500.79000.80500.80501,468,534
22 Mar 20240.79050.80900.79000.80900.80902,321,421
21 Mar 20240.80000.80900.79450.79750.79753,117,851
20 Mar 20240.78900.79850.77900.79650.79655,414,764
19 Mar 20240.79300.79300.78250.79000.79005,626,425
18 Mar 20240.81200.81600.79250.79250.79255,163,506
15 Mar 20240.80700.83200.80300.83150.831510,553,870
14 Mar 20240.79000.79600.78000.79100.79107,027,141
13 Mar 20240.81900.82100.78800.79050.79056,642,945
12 Mar 20240.83250.84700.82750.83050.83053,188,596
11 Mar 20240.84000.84200.83100.83350.83352,093,452
08 Mar 20240.82200.84600.81800.82800.82803,793,254
07 Mar 20240.82150.83850.81900.82300.82301,619,602
06 Mar 20240.83400.84150.82100.82700.82704,824,071
05 Mar 20240.81450.83750.81350.82950.82954,548,414
04 Mar 20240.82650.83100.81550.81900.81902,588,472
01 Mar 20240.81700.83500.81550.82750.82753,711,213
29 Feb 20240.80300.83500.79300.80850.808511,774,475
28 Feb 20240.81700.83800.79900.80950.80957,965,773
27 Feb 20240.78000.80800.78000.80650.806510,914,549
26 Feb 20240.78850.79000.77300.77700.77703,654,314
23 Feb 20240.77650.79200.75900.78300.78307,075,411
22 Feb 20240.78300.78550.77700.78250.78251,915,593
21 Feb 20240.79050.79250.77900.78300.78305,256,461
20 Feb 20240.79600.79800.78300.79200.79201,680,514
19 Feb 20240.79300.80050.78800.79600.79608,163,430
16 Feb 20240.78550.79200.77850.78450.78453,654,164
15 Feb 20240.76500.79750.76500.79400.794010,216,707
14 Feb 20240.77350.81150.77150.77600.776011,374,026
13 Feb 20240.76550.77300.75100.75350.75358,183,220
12 Feb 20240.75000.75900.74650.75900.75903,986,440
09 Feb 20240.75950.76000.74950.75050.75056,522,792
08 Feb 20240.75900.76950.75350.75950.75957,528,239
07 Feb 20240.78600.78600.75950.75950.75958,861,099
06 Feb 20240.79000.79200.78350.78850.788513,399,209
05 Feb 20240.80400.81300.78800.78950.78953,467,297
02 Feb 20240.80700.82050.80700.81200.81202,342,737
01 Feb 20240.80750.81450.79650.79900.79901,492,411
31 Jan 20240.79900.80450.78200.80050.80059,040,110
30 Jan 20240.83700.84000.81350.81900.81901,275,330
29 Jan 20240.83550.84050.82300.82600.82603,314,132
26 Jan 20240.81150.84150.80950.84000.84005,689,787
25 Jan 20240.81000.81900.80350.81050.81052,072,935
24 Jan 20240.82150.82300.81300.81750.81751,904,526
23 Jan 20240.81450.82200.80350.81550.81551,755,329
22 Jan 20240.80000.80800.79800.80150.80153,587,931
19 Jan 20240.77900.79550.77900.79200.79202,558,595
18 Jan 20240.78550.78800.77600.77850.77853,732,113
17 Jan 20240.78950.79300.77950.78750.78752,736,948
16 Jan 20240.78800.79150.78350.78600.78602,289,271
15 Jan 20240.79000.79150.78050.78200.78203,716,698
12 Jan 20240.78700.79850.78450.79850.79858,763,271
11 Jan 20240.80550.80800.78700.78750.78753,257,618
10 Jan 20240.81600.82150.80400.80850.80851,192,994
09 Jan 20240.82200.82400.81700.82250.82251,296,926
08 Jan 20240.82250.82250.80900.81750.81751,627,674
05 Jan 20240.82200.82600.81600.82600.82601,448,093
04 Jan 20240.81800.82500.81100.81900.81901,197,442
03 Jan 20240.81900.82300.80900.80900.80901,942,766
02 Jan 20240.80200.81600.80000.81600.81602,669,725
29 Dec 20230.79100.79800.79100.79550.79551,493,895
28 Dec 20230.79750.80000.79050.79750.79752,667,136
27 Dec 20230.79600.79750.78750.79250.79254,437,807
22 Dec 20230.79850.80450.79300.80300.80302,702,604
21 Dec 20230.78750.80250.78700.79900.79906,080,108
20 Dec 20230.79200.79550.77650.78400.78403,777,880
19 Dec 20230.78800.78800.77200.78350.78355,327,772
18 Dec 20230.77500.80750.77500.78050.780514,017,238
15 Dec 20230.78100.78250.76100.76650.76659,487,491
14 Dec 20230.77500.79000.77300.78050.78053,619,141
13 Dec 20230.78200.78200.76200.76250.76258,750,013
12 Dec 20230.80250.80300.78750.79000.79008,992,158
11 Dec 20230.81500.81500.80550.80600.80608,571,799
08 Dec 20230.81250.82400.81050.81550.81554,439,406
07 Dec 20230.83700.84150.81850.82500.82507,615,513
06 Dec 20230.84250.85100.84100.84850.84854,053,231
05 Dec 20230.83100.84050.83000.84000.84002,983,562
04 Dec 20230.84450.84600.83100.83650.83658,257,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...