VOD - Vodafone Group Public Limited Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20239.749.809.709.769.763,996,820
06 Jun 20239.489.599.459.589.585,495,500
05 Jun 20239.679.739.599.599.595,917,000
02 Jun 20239.439.589.359.579.5711,371,600
01 Jun 20239.539.559.489.499.495,425,300
31 May 20239.539.619.399.489.488,088,600
30 May 20239.699.719.579.679.676,442,800
26 May 20239.749.849.699.829.824,664,300
25 May 202310.0310.069.879.909.9010,828,400
24 May 202310.2610.2910.1910.2010.205,423,400
23 May 202310.2810.4610.2510.3510.355,979,900
22 May 202310.2210.2310.0810.1310.135,212,600
19 May 202310.2410.5210.2410.3510.357,743,800
18 May 202310.1910.3110.1810.2510.256,753,800
17 May 202310.4610.4710.1710.2410.246,585,900
16 May 202310.6010.6010.0810.2410.2416,015,600
15 May 202311.0911.2311.0911.2211.227,778,200
12 May 202311.2211.2411.1111.1611.165,373,600
11 May 202311.3311.3711.2611.2811.285,699,100
10 May 202311.7711.7911.5911.6711.673,553,900
09 May 202311.9111.9211.8211.8711.873,874,400
08 May 202312.0112.0111.8911.9411.942,974,600
05 May 202311.8912.0711.8411.9511.955,500,000
04 May 202311.9211.9811.8211.8511.853,696,200
03 May 202311.9712.0611.9411.9611.964,718,200
02 May 202311.7511.7611.6111.6811.683,965,000
01 May 202312.0012.0011.8111.8511.853,362,600
28 Apr 202311.9812.0411.9411.9511.953,448,900
27 Apr 202311.8212.0411.7811.9911.996,459,700
26 Apr 202311.3911.8411.3911.6711.6712,640,700
25 Apr 202311.2811.3111.1911.2411.245,150,800
24 Apr 202311.1811.2011.1111.1611.164,519,000
21 Apr 202311.1711.2111.1211.1711.175,677,700
20 Apr 202311.2011.2211.0711.1111.113,066,800
19 Apr 202311.2811.2811.2111.2311.232,328,700
18 Apr 202311.4411.4411.3211.3211.323,227,900
17 Apr 202311.4611.4711.3911.4511.453,667,400
14 Apr 202311.4611.4811.3311.3611.363,886,200
13 Apr 202311.4211.4711.3911.4411.442,827,400
12 Apr 202311.4911.5111.3911.4211.423,048,200
11 Apr 202311.3511.4611.3511.4311.433,051,100
10 Apr 202311.2811.4011.2611.3711.372,529,800
06 Apr 202311.3411.4111.3111.3311.333,848,100
05 Apr 202311.0811.1811.0711.1711.175,274,600
04 Apr 202311.0311.0510.8610.9410.944,171,800
03 Apr 202311.1011.1411.0211.1211.124,299,300
31 Mar 202311.0311.0610.9811.0411.043,146,600
30 Mar 202311.0511.1111.0211.0411.042,609,100
29 Mar 202311.0211.0810.9911.0211.024,065,600
28 Mar 202310.8310.9610.8210.8610.865,627,800
27 Mar 202310.9010.9710.8710.9110.912,968,300
24 Mar 202310.8410.8710.7310.8510.853,791,700
23 Mar 202311.1611.2110.9611.0411.044,087,100
22 Mar 202311.1211.2711.0511.0611.064,786,100
21 Mar 202311.2311.3111.2211.2511.253,753,700
20 Mar 202311.1611.3411.1411.2811.284,663,700
17 Mar 202311.0311.0810.8910.9510.957,163,200
16 Mar 202311.0811.2511.0711.2411.246,613,400
15 Mar 202311.3311.4311.2011.3811.388,861,900
14 Mar 202311.7311.7411.6011.7011.706,301,400
13 Mar 202311.6411.7211.5011.5811.589,053,500
10 Mar 202311.8111.8811.6911.7811.788,017,200
09 Mar 202311.5711.8511.5611.5711.5711,200,600
08 Mar 202311.6711.7111.4411.5911.5922,834,200
07 Mar 202311.8511.8711.5311.5511.5518,191,500
06 Mar 202312.0912.1411.8411.8811.8818,127,300
03 Mar 202312.0012.1211.9812.1012.104,687,200
02 Mar 202311.8511.9311.8011.9111.913,609,200
01 Mar 202312.0512.0511.9111.9611.965,025,400
28 Feb 202312.1812.1811.9711.9711.977,313,900
27 Feb 202311.9912.1611.9712.0612.067,636,600
24 Feb 202311.8611.8711.6111.6811.6817,765,800
23 Feb 202311.9812.0111.7911.8811.8815,264,500
22 Feb 202312.1812.2411.9312.0012.0012,509,300
21 Feb 202312.3212.3612.2712.3312.334,116,700
17 Feb 202312.3012.4212.2712.3812.385,039,600
16 Feb 202312.2612.3612.1712.2012.207,804,500
15 Feb 202311.8412.5311.8312.4112.4117,510,100
14 Feb 202311.8712.0511.7812.0512.0513,295,800
13 Feb 202311.0811.7411.0611.6811.6822,420,900
10 Feb 202311.0911.1411.0511.1411.143,816,100
09 Feb 202311.2611.2711.0111.0511.054,635,100
08 Feb 202311.1911.2311.1211.1911.195,334,300
07 Feb 202310.9411.1110.9011.0711.077,403,800
06 Feb 202311.0011.0110.8610.9610.969,324,400
03 Feb 202311.3211.3210.9410.9710.9712,870,800
02 Feb 202311.5511.7011.5311.6211.626,755,500
01 Feb 202311.2511.4711.2011.4211.427,084,200
31 Jan 202311.5311.5911.4811.5811.586,981,700
30 Jan 202311.5611.6511.5511.6211.627,799,000
27 Jan 202311.4111.6311.3911.6111.615,144,300
26 Jan 202311.5011.5111.3911.4611.464,696,900
25 Jan 202311.2911.5311.2911.5211.525,560,800
24 Jan 202311.2811.3811.2711.3211.324,268,800
23 Jan 202311.3311.4011.3111.3611.365,028,600
20 Jan 202311.3011.4611.2611.4511.455,325,500
19 Jan 202311.1611.2411.0911.2111.215,469,300
18 Jan 202311.3811.3911.1611.1711.177,018,800
17 Jan 202311.4011.5111.2811.4211.4211,497,200
13 Jan 202311.1511.2611.1311.2311.236,586,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...