Vodafone Group PLC (VODI.HM)

Hamburg - Hamburg Delayed price. Currency in EUR

Add to watchlist

0.7998

-0.0182

(-2.22%)

At close: 06:59PM CEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.8162	0.8162	0.7998	0.7998	0.7998	5,000
29 Apr 2024	0.8086	0.8180	0.8086	0.8180	0.8180	1,125
26 Apr 2024	0.8042	0.8042	0.8042	0.8042	0.8042	-
25 Apr 2024	0.8066	0.8114	0.8066	0.8114	0.8114	1,200
24 Apr 2024	0.8078	0.8078	0.8078	0.8078	0.8078	-
23 Apr 2024	0.8094	0.8094	0.8094	0.8094	0.8094	-
22 Apr 2024	0.7902	0.7902	0.7902	0.7902	0.7902	-
19 Apr 2024	0.7762	0.7764	0.7762	0.7764	0.7764	300
18 Apr 2024	0.7830	0.7830	0.7762	0.7762	0.7762	1,000
17 Apr 2024	0.7760	0.7800	0.7760	0.7800	0.7800	2,000
16 Apr 2024	0.7830	0.7830	0.7830	0.7830	0.7830	2,000
15 Apr 2024	0.7932	0.7932	0.7900	0.7900	0.7900	153
12 Apr 2024	0.7858	0.7858	0.7858	0.7858	0.7858	-
11 Apr 2024	0.7902	0.7902	0.7800	0.7800	0.7800	1,000
10 Apr 2024	0.8002	0.8002	0.8002	0.8002	0.8002	-
09 Apr 2024	0.7954	0.7954	0.7954	0.7954	0.7954	-
08 Apr 2024	0.8072	0.8072	0.7914	0.7914	0.7914	11,200
05 Apr 2024	0.8170	0.8170	0.8170	0.8170	0.8170	-
04 Apr 2024	0.8352	0.8352	0.8352	0.8352	0.8352	-
03 Apr 2024	0.8156	0.8156	0.8156	0.8156	0.8156	-
02 Apr 2024	0.8198	0.8198	0.8198	0.8198	0.8198	2,500
28 Mar 2024	0.8055	0.8285	0.8055	0.8285	0.8285	3,000
27 Mar 2024	0.8040	0.8040	0.8040	0.8040	0.8040	3,030
26 Mar 2024	0.7975	0.7975	0.7920	0.7920	0.7920	1,000
25 Mar 2024	0.8005	0.8005	0.7985	0.7985	0.7985	1,000
22 Mar 2024	0.7965	0.7965	0.7965	0.7965	0.7965	-
21 Mar 2024	0.8040	0.8040	0.7980	0.7980	0.7980	7,300
20 Mar 2024	0.7920	0.7955	0.7790	0.7955	0.7955	12,509
19 Mar 2024	0.7955	0.7955	0.7860	0.7860	0.7860	3,758
18 Mar 2024	0.8215	0.8215	0.8215	0.8215	0.8215	-
15 Mar 2024	0.7860	0.8300	0.7860	0.8300	0.8300	19,400
14 Mar 2024	0.7925	0.7925	0.7810	0.7810	0.7810	2,200
13 Mar 2024	0.8215	0.8215	0.7910	0.7910	0.7910	3,500
12 Mar 2024	0.8320	0.8320	0.8320	0.8320	0.8320	-
11 Mar 2024	0.8315	0.8425	0.8315	0.8360	0.8360	78,300
08 Mar 2024	0.8215	0.8215	0.8215	0.8215	0.8215	-
07 Mar 2024	0.8165	0.8260	0.8165	0.8260	0.8260	6,000
06 Mar 2024	0.8260	0.8375	0.8260	0.8360	0.8360	2,527
05 Mar 2024	0.8215	0.8215	0.8170	0.8170	0.8170	2,500
04 Mar 2024	0.8245	0.8245	0.8160	0.8160	0.8160	400
01 Mar 2024	0.8175	0.8175	0.8175	0.8175	0.8175	18,000
29 Feb 2024	0.7995	0.8030	0.7965	0.8015	0.8015	3,002
28 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	3
27 Feb 2024	0.7765	0.7990	0.7765	0.7990	0.7990	6,481
26 Feb 2024	0.7865	0.7870	0.7785	0.7785	0.7785	32,328
23 Feb 2024	0.7675	0.7690	0.7660	0.7660	0.7660	104,791
22 Feb 2024	0.7860	0.7860	0.7770	0.7825	0.7825	4,891
21 Feb 2024	0.7855	0.7855	0.7855	0.7855	0.7855	-
20 Feb 2024	0.7855	0.7880	0.7855	0.7880	0.7880	450
19 Feb 2024	0.7815	0.7815	0.7815	0.7815	0.7815	-
16 Feb 2024	0.7815	0.7815	0.7815	0.7815	0.7815	-
15 Feb 2024	0.7795	0.7795	0.7795	0.7795	0.7795	-
14 Feb 2024	0.7690	0.7690	0.7690	0.7690	0.7690	-
13 Feb 2024	0.7605	0.7605	0.7605	0.7605	0.7605	-
12 Feb 2024	0.7500	0.7530	0.7480	0.7530	0.7530	4,300
09 Feb 2024	0.7605	0.7605	0.7500	0.7500	0.7500	3,048
08 Feb 2024	0.7650	0.7650	0.7635	0.7635	0.7635	100
07 Feb 2024	0.7950	0.7950	0.7795	0.7795	0.7795	5,207
06 Feb 2024	0.7945	0.7945	0.7905	0.7905	0.7905	125
05 Feb 2024	0.8160	0.8160	0.7975	0.7975	0.7975	1,700
02 Feb 2024	0.7960	0.7960	0.7960	0.7960	0.7960	-
01 Feb 2024	0.8045	0.8095	0.8045	0.8095	0.8095	620
31 Jan 2024	0.8180	0.8180	0.7880	0.7880	0.7880	1,900
30 Jan 2024	0.8255	0.8255	0.8255	0.8255	0.8255	-
29 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
26 Jan 2024	0.8075	0.8185	0.8075	0.8185	0.8185	14,696
25 Jan 2024	0.8115	0.8120	0.8115	0.8120	0.8120	728
24 Jan 2024	0.8190	0.8190	0.8190	0.8190	0.8190	-
23 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
22 Jan 2024	0.7995	0.8050	0.7995	0.8050	0.8050	50,110
19 Jan 2024	0.7850	0.7850	0.7805	0.7805	0.7805	1,000
18 Jan 2024	0.7935	0.7935	0.7780	0.7780	0.7780	1,000
17 Jan 2024	0.7905	0.7905	0.7820	0.7820	0.7820	2,335
16 Jan 2024	0.7815	0.7815	0.7815	0.7815	0.7815	-
15 Jan 2024	0.7985	0.7985	0.7830	0.7830	0.7830	227
12 Jan 2024	0.7920	0.7930	0.7875	0.7930	0.7930	1,780
11 Jan 2024	0.8105	0.8105	0.8035	0.8035	0.8035	1,250
10 Jan 2024	0.8180	0.8180	0.8180	0.8180	0.8180	-
09 Jan 2024	0.8210	0.8210	0.8210	0.8210	0.8210	-
08 Jan 2024	0.8255	0.8255	0.8235	0.8235	0.8235	2,000
05 Jan 2024	0.8205	0.8205	0.8170	0.8190	0.8190	10,047
04 Jan 2024	0.8145	0.8145	0.8145	0.8145	0.8145	-
03 Jan 2024	0.8175	0.8175	0.8175	0.8175	0.8175	-
02 Jan 2024	0.8035	0.8195	0.8025	0.8195	0.8195	20,786
29 Dec 2023	0.7940	0.7940	0.7925	0.7925	0.7925	-
28 Dec 2023	0.7980	0.7995	0.7925	0.7925	0.7925	1,038
27 Dec 2023	0.8035	0.8035	0.7920	0.7920	0.7920	2,591
22 Dec 2023	0.7930	0.7930	0.7930	0.7930	0.7930	-
21 Dec 2023	0.7830	0.7830	0.7830	0.7830	0.7830	-
20 Dec 2023	0.7825	0.7825	0.7820	0.7820	0.7820	1,517
19 Dec 2023	0.7790	0.7790	0.7790	0.7790	0.7790	-
18 Dec 2023	0.7570	0.8000	0.7570	0.7835	0.7835	17,220
15 Dec 2023	0.7815	0.7815	0.7815	0.7815	0.7815	-
14 Dec 2023	0.7645	0.7870	0.7645	0.7870	0.7870	3,300
13 Dec 2023	0.7860	0.7860	0.7710	0.7710	0.7710	21,039
12 Dec 2023	0.8080	0.8080	0.7910	0.7910	0.7910	1,954
11 Dec 2023	0.8150	0.8150	0.8100	0.8115	0.8115	1,001
08 Dec 2023	0.8280	0.8280	0.8130	0.8220	0.8220	1,500
07 Dec 2023	0.8385	0.8385	0.8385	0.8385	0.8385	5,000
06 Dec 2023	0.8385	0.8495	0.8385	0.8480	0.8480	6,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,957.50+41.26(+0.35%)

NZD/USD0.5892-0.0087(-1.46%)

ALL ORDS7,932.00+25.40(+0.32%)

OIL81.55-1.08(-1.31%)

GOLD2,297.30-60.40(-2.56%)

Vodafone Group PLC (VODI.HM)

NZX 50
11,957.50
+41.26(+0.35%)

NZD/USD
0.5892
-0.0087(-1.46%)

ALL ORDS
7,932.00
+25.40(+0.32%)

OIL
81.55
-1.08(-1.31%)

GOLD
2,297.30
-60.40(-2.56%)