UK markets closed

AB Volvo (publ) (VOL1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.80-0.20 (-0.83%)
At close: 08:05AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.8023.8023.8023.8023.80-
20 Jun 202423.5724.0023.5724.0024.00100
19 Jun 202423.5623.5623.5623.5623.56-
18 Jun 202423.4723.4723.4723.4723.47-
17 Jun 202423.2223.5023.2223.5023.50220
14 Jun 202423.8423.8423.3223.3223.322
13 Jun 202424.3124.3124.1224.1724.175,507
12 Jun 202424.0424.0424.0424.0424.04-
11 Jun 202424.0424.0424.0424.0424.04-
10 Jun 202424.0024.0324.0024.0324.032
07 Jun 202425.1525.1524.5424.6224.62794
06 Jun 202425.2425.2425.2425.2425.24-
05 Jun 202424.5225.1424.5225.1425.14515
04 Jun 202425.0225.0225.0225.0225.024
03 Jun 202424.8124.8124.8124.8124.81-
31 May 202424.6524.6524.6024.6024.6010
30 May 202424.3024.5724.3024.5724.57125
29 May 202424.6424.6424.6424.6424.64-
28 May 202424.7424.7424.7424.7424.74-
27 May 202424.5824.5824.5824.5824.58-
24 May 202424.4524.4524.4524.4524.45-
23 May 202424.4824.4824.4824.4824.48-
22 May 202424.4424.4524.4424.4524.45100
21 May 202424.6024.6024.6024.6024.60-
20 May 202424.5724.5724.4824.4824.48113
17 May 202424.2424.2424.2224.2324.23181
16 May 202424.6124.6224.6124.6224.624
15 May 202424.2024.5624.2024.5624.56200
14 May 202424.0724.0724.0724.0724.07-
13 May 202424.1224.1924.1224.1924.19100
10 May 202423.6324.1823.6324.1824.18230
09 May 202423.4823.4823.4823.4823.48-
08 May 202423.6523.6523.6523.6523.65-
07 May 202423.5123.8623.5123.8623.862
06 May 202423.1123.6623.1123.5623.56223
03 May 202423.7323.7323.2523.2523.25350
02 May 202423.8523.9623.8523.9623.966
30 Apr 202424.1924.1924.1224.1224.125
29 Apr 202424.0124.0124.0124.0124.01-
26 Apr 202423.8324.1123.8324.1124.1150
25 Apr 202424.1424.1424.1424.1424.14-
24 Apr 202424.2124.2124.2124.2124.21-
23 Apr 202424.2124.2124.2124.2124.21-
22 Apr 202424.5324.5324.4024.4024.4011
19 Apr 202424.1224.1223.8823.8823.88250
18 Apr 202424.8224.8224.8224.8224.82-
17 Apr 202424.3124.7324.3124.7324.73200
16 Apr 202424.5024.5024.5024.5024.50-
15 Apr 202424.5724.7724.5724.7324.73595
12 Apr 202424.6624.7224.6624.7224.72500
11 Apr 202425.1425.1424.2824.2824.28308
10 Apr 202425.3725.3725.1825.2325.231,000
09 Apr 202425.4725.4725.4725.4725.47-
08 Apr 202425.2725.7725.2725.6325.633,404
05 Apr 202424.9925.0624.7525.0425.04860
04 Apr 202425.0625.1125.0625.0925.09225
03 Apr 202425.1525.1524.6725.0225.0294
02 Apr 202425.1025.1925.0725.1925.19103
28 Mar 202426.3226.5525.0025.0025.00253
28 Mar 202410.5 Dividend
27 Mar 202427.6127.9627.6127.9617.4650
26 Mar 202427.4027.6427.4027.6417.26324
25 Mar 202427.6827.6827.4227.4217.12275
22 Mar 202427.2727.2727.2727.2717.03-
21 Mar 202427.1927.4327.1927.4317.134
20 Mar 202426.6026.9726.6026.9716.841
19 Mar 202426.7726.9926.7726.9916.8554
18 Mar 202427.3527.3527.0027.0016.86189
15 Mar 202427.1727.3927.1727.3917.1036
14 Mar 202427.0827.0827.0727.0716.901
13 Mar 202426.9527.1626.9527.1616.96126
12 Mar 202426.5826.7026.5826.7016.677,600
11 Mar 202426.3926.5526.3926.5316.5712,850
08 Mar 202426.2326.7026.2326.7016.673,003
07 Mar 202426.0726.4826.0726.4816.5450
06 Mar 202425.8926.0525.8926.0516.27500
05 Mar 202425.6625.6625.6625.6616.02-
04 Mar 202425.8525.9025.7525.7516.08870
01 Mar 202425.4426.1225.4426.1216.3175
29 Feb 202425.4225.5225.4225.5215.9498
28 Feb 202425.0525.4725.0525.4715.90180
27 Feb 202424.9725.2524.9725.1215.69175
26 Feb 202425.0025.2025.0025.0915.676,623
23 Feb 202424.8324.8324.8224.8215.509
22 Feb 202424.6924.8624.6924.8615.523
21 Feb 202424.3824.7024.3824.7015.42822
20 Feb 202424.0324.4524.0324.4515.27100
19 Feb 202423.8523.8523.8523.8514.90-
16 Feb 202423.8324.0523.8324.0515.02633
15 Feb 202423.5224.0523.5223.9714.9710,410
14 Feb 202423.2223.2223.2223.2214.5050
13 Feb 202423.2923.5023.2923.4514.651,190
12 Feb 202423.0623.0623.0623.0614.401
09 Feb 202423.0123.2923.0123.0514.39408
08 Feb 202422.9222.9222.9222.9214.31-
07 Feb 202422.9222.9222.9222.9214.3130
06 Feb 202422.1822.8022.1822.8014.2475
05 Feb 202422.6422.6422.6422.6414.135
02 Feb 202422.4722.8822.4722.8814.2859
01 Feb 202422.1822.2122.1822.2113.871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...