UK markets closed

AB Volvo (publ) (VOL3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.80-0.96 (-3.88%)
At close: 09:18AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.4424.4423.8023.8023.80200
02 May 202424.7624.7624.7624.7624.76-
30 Apr 202424.9424.9424.9424.9424.94-
29 Apr 202424.8424.8424.8424.8424.84-
26 Apr 202424.6224.6224.6224.6224.62-
25 Apr 202424.8824.9624.8824.9624.96250
24 Apr 202425.1425.1425.1425.1425.14-
23 Apr 202425.0225.0225.0225.0225.02-
22 Apr 202424.8824.8824.8824.8824.88-
19 Apr 202425.1225.1225.1225.1225.12-
18 Apr 202425.4825.7225.4825.7225.7240
17 Apr 202425.0025.0025.0025.0025.00-
16 Apr 202425.0225.0225.0025.0025.0050
15 Apr 202425.1225.5025.1225.2025.20706
12 Apr 202425.1825.6425.1825.6425.6440
11 Apr 202425.9025.9025.5025.5025.502
10 Apr 202426.1226.3226.1226.2026.20290
09 Apr 202426.2226.2226.2226.2226.22-
08 Apr 202426.1426.1426.1426.1426.14-
05 Apr 202425.6225.6225.6225.6225.62-
04 Apr 202425.5825.8025.5825.8025.8060
03 Apr 202425.7825.7825.7825.7825.7860
02 Apr 202425.3825.3825.3825.3825.38-
28 Mar 202426.2026.2025.4825.4825.4818
28 Mar 202410.5 Dividend
27 Mar 202427.7627.7627.7627.7617.26-
26 Mar 202427.5027.8027.5027.8017.2876
25 Mar 202427.6627.6627.6427.6417.19360
22 Mar 202427.3427.3427.3427.3417.00238
21 Mar 202427.3627.3627.3627.3617.01-
20 Mar 202426.9626.9626.9626.9616.76-
19 Mar 202426.9426.9426.9426.9416.75-
18 Mar 202427.3427.3427.3427.3417.00-
15 Mar 202427.1627.1627.1627.1616.89-
14 Mar 202427.3027.4627.3027.4617.0729
13 Mar 202427.3827.3827.3827.3817.02485
12 Mar 202426.9226.9226.9226.9216.74-
11 Mar 202426.9026.9026.7826.7816.653
08 Mar 202426.5826.6426.5826.6416.5610
07 Mar 202426.4026.4026.4026.4016.41-
06 Mar 202426.3026.3026.3026.3016.35-
05 Mar 202425.9826.4025.9826.4016.4199
04 Mar 202426.5226.5226.3426.3416.38101
01 Mar 202425.7626.6025.7626.5416.50408
29 Feb 202425.7625.7625.7025.7015.98225
28 Feb 202425.4025.4025.4025.4015.79-
27 Feb 202425.2425.2425.2425.2415.69-
26 Feb 202425.3625.3625.3425.3415.76246
23 Feb 202425.2625.2625.2625.2615.71-
22 Feb 202424.9624.9624.9624.9615.52-
21 Feb 202424.8825.0224.8825.0215.565
20 Feb 202424.6024.6024.6024.6015.30-
19 Feb 202424.4824.6424.4824.6415.32250
16 Feb 202424.4424.4424.4424.4415.20-
15 Feb 202424.0624.0624.0624.0614.96-
14 Feb 202423.8223.8223.8223.8214.81-
13 Feb 202423.9023.9023.8223.8214.81300
12 Feb 202423.6423.6423.6423.6414.70-
09 Feb 202423.6023.9023.6023.9014.8697
08 Feb 202423.5423.5423.5423.5414.64-
07 Feb 202423.3223.5223.3223.5214.62230
06 Feb 202422.8222.8222.8222.8214.19-
05 Feb 202423.2023.2023.2023.2014.42-
02 Feb 202423.0423.3223.0423.3214.5045
01 Feb 202422.6423.0422.6423.0414.33120
31 Jan 202422.5422.8222.5422.8214.19620
30 Jan 202422.4222.4222.4222.4213.94-
29 Jan 202422.8022.8022.8022.8014.18-
26 Jan 202422.5622.5622.5622.5614.03-
25 Jan 202422.4422.5022.4422.4613.96285
24 Jan 202422.3022.6222.3022.6214.0666
23 Jan 202422.0822.2822.0822.1813.7935
22 Jan 202422.0422.0422.0422.0413.70-
19 Jan 202422.1222.1222.1222.1213.75-
18 Jan 202422.1222.1222.1222.1213.75-
17 Jan 202422.0022.0022.0022.0013.68-
16 Jan 202422.2422.2422.2422.2413.83-
15 Jan 202422.7022.7022.5222.5214.008
12 Jan 202422.4222.4222.4222.4213.94-
11 Jan 202422.6822.6822.3622.3613.908
10 Jan 202422.5222.5222.5222.5214.00-
09 Jan 202422.8222.8222.8222.8214.19-
08 Jan 202422.4222.6622.4222.6614.09500
05 Jan 202422.7822.7822.7822.7814.16-
04 Jan 202423.1023.1022.7422.7414.14877
03 Jan 202423.6623.6623.5023.5014.61212
02 Jan 202423.8624.2223.8624.2215.06285
29 Dec 202324.0424.0424.0424.0414.95-
28 Dec 202324.2024.2024.2024.2015.0530
27 Dec 202323.8823.8823.8823.8814.85-
22 Dec 202323.7024.0023.7024.0014.92200
21 Dec 202323.7623.7623.7623.7614.77-
20 Dec 202323.5223.9423.5223.9414.88570
19 Dec 202323.6223.6823.6223.6814.7229
18 Dec 202323.5223.6023.5223.6014.67200
15 Dec 202323.2623.2623.2623.2614.46-
14 Dec 202323.0023.0023.0023.0014.30-
13 Dec 202322.8822.8822.8822.8814.23-
12 Dec 202322.9222.9622.9222.9614.2815
11 Dec 202322.7222.7422.7222.7414.1440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...