Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,646.37 +1,111.39 (+1.97%) CMC Crypto 200
1,192.49 -16.20 (-1.34%)
Vodafone Group PLC (VODI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 0.8142 | 0.8300 | 0.8142 | 0.8214 | 0.8214 | - |
| 04 Jul 2024 | 0.8092 | 0.8266 | 0.8092 | 0.8156 | 0.8156 | 100 |
| 03 Jul 2024 | 0.8094 | 0.8210 | 0.8094 | 0.8112 | 0.8112 | 4,646 |
| 02 Jul 2024 | 0.8398 | 0.8398 | 0.8120 | 0.8126 | 0.8126 | 100 |
| 01 Jul 2024 | 0.8300 | 0.8314 | 0.8254 | 0.8254 | 0.8254 | - |
| 28 Jun 2024 | 0.8148 | 0.8324 | 0.8148 | 0.8182 | 0.8182 | 2,000 |
| 27 Jun 2024 | 0.8288 | 0.8288 | 0.8146 | 0.8146 | 0.8146 | - |
| 26 Jun 2024 | 0.8382 | 0.8382 | 0.8234 | 0.8268 | 0.8268 | - |
| 25 Jun 2024 | 0.8466 | 0.8540 | 0.8348 | 0.8348 | 0.8348 | - |
| 24 Jun 2024 | 0.8396 | 0.8528 | 0.8396 | 0.8456 | 0.8456 | - |
| 21 Jun 2024 | 0.8438 | 0.8522 | 0.8350 | 0.8350 | 0.8350 | - |
| 20 Jun 2024 | 0.8434 | 0.8506 | 0.8434 | 0.8434 | 0.8434 | - |
| 19 Jun 2024 | 0.8332 | 0.8502 | 0.8332 | 0.8386 | 0.8386 | - |
| 18 Jun 2024 | 0.8230 | 0.8314 | 0.8230 | 0.8236 | 0.8236 | - |
| 17 Jun 2024 | 0.8102 | 0.8252 | 0.8102 | 0.8136 | 0.8136 | - |
| 14 Jun 2024 | 0.8094 | 0.8218 | 0.8094 | 0.8110 | 0.8110 | 1,396 |
| 13 Jun 2024 | 0.8196 | 0.8196 | 0.8136 | 0.8136 | 0.8136 | - |
| 12 Jun 2024 | 0.8296 | 0.8332 | 0.8200 | 0.8218 | 0.8218 | - |
| 11 Jun 2024 | 0.8410 | 0.8410 | 0.8252 | 0.8252 | 0.8252 | - |
| 10 Jun 2024 | 0.8254 | 0.8440 | 0.8254 | 0.8344 | 0.8344 | - |
| 07 Jun 2024 | 0.8444 | 0.8496 | 0.8388 | 0.8388 | 0.8388 | - |
| 06 Jun 2024 | 0.8594 | 0.8594 | 0.8448 | 0.8448 | 0.8448 | - |
| 06 Jun 2024 | 0.045 Dividend | |||||
| 05 Jun 2024 | 0.8946 | 0.9076 | 0.8946 | 0.9026 | 0.8576 | 300 |
| 04 Jun 2024 | 0.8866 | 0.9070 | 0.8866 | 0.9070 | 0.8618 | 500 |
| 03 Jun 2024 | 0.8906 | 0.8942 | 0.8890 | 0.8890 | 0.8447 | - |
| 31 May 2024 | 0.8708 | 0.8818 | 0.8708 | 0.8782 | 0.8344 | - |
| 30 May 2024 | 0.8578 | 0.8752 | 0.8578 | 0.8732 | 0.8297 | - |
| 29 May 2024 | 0.8608 | 0.8694 | 0.8592 | 0.8592 | 0.8164 | - |
| 28 May 2024 | 0.8600 | 0.8688 | 0.8600 | 0.8610 | 0.8181 | - |
| 27 May 2024 | 0.8644 | 0.8660 | 0.8576 | 0.8660 | 0.8228 | - |
| 24 May 2024 | 0.8598 | 0.8708 | 0.8562 | 0.8562 | 0.8135 | - |
| 23 May 2024 | 0.8760 | 0.8826 | 0.8596 | 0.8748 | 0.8312 | 20,624 |
| 22 May 2024 | 0.8658 | 0.8860 | 0.8658 | 0.8768 | 0.8331 | - |
| 21 May 2024 | 0.9040 | 0.9040 | 0.8584 | 0.8764 | 0.8327 | 13,001 |
| 20 May 2024 | 0.8984 | 0.9060 | 0.8984 | 0.8984 | 0.8536 | - |
| 17 May 2024 | 0.8914 | 0.9092 | 0.8914 | 0.8988 | 0.8540 | - |
| 16 May 2024 | 0.8798 | 0.8998 | 0.8798 | 0.8920 | 0.8475 | - |
| 15 May 2024 | 0.8414 | 0.8896 | 0.8414 | 0.8756 | 0.8319 | 4,024 |
| 14 May 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8364 | 0.7947 | 15,800 |
| 13 May 2024 | 0.8020 | 0.8222 | 0.8020 | 0.8134 | 0.7728 | 26,200 |
| 10 May 2024 | 0.7940 | 0.8074 | 0.7940 | 0.8006 | 0.7607 | - |
| 09 May 2024 | 0.7832 | 0.7952 | 0.7832 | 0.7896 | 0.7502 | - |
| 08 May 2024 | 0.7900 | 0.7900 | 0.7834 | 0.7846 | 0.7455 | 13,500 |
| 07 May 2024 | 0.7920 | 0.7992 | 0.7920 | 0.7962 | 0.7565 | - |
| 06 May 2024 | 0.7996 | 0.7996 | 0.7902 | 0.7902 | 0.7508 | - |
| 03 May 2024 | 0.7912 | 0.7996 | 0.7912 | 0.7956 | 0.7559 | - |
| 02 May 2024 | 0.7916 | 0.8000 | 0.7870 | 0.7874 | 0.7481 | 6,000 |
| 30 Apr 2024 | 0.8066 | 0.8098 | 0.7906 | 0.7906 | 0.7512 | - |
| 29 Apr 2024 | 0.8046 | 0.8162 | 0.8046 | 0.8088 | 0.7685 | - |
| 26 Apr 2024 | 0.8026 | 0.8110 | 0.7996 | 0.7996 | 0.7597 | - |
| 25 Apr 2024 | 0.8002 | 0.8082 | 0.7944 | 0.7944 | 0.7548 | - |
| 24 Apr 2024 | 0.8018 | 0.8118 | 0.7976 | 0.8000 | 0.7601 | - |
| 23 Apr 2024 | 0.8018 | 0.8126 | 0.8018 | 0.8032 | 0.7632 | - |
| 22 Apr 2024 | 0.7796 | 0.8042 | 0.7796 | 0.8026 | 0.7626 | - |
| 19 Apr 2024 | 0.7684 | 0.7822 | 0.7684 | 0.7814 | 0.7424 | - |
| 18 Apr 2024 | 0.7808 | 0.7820 | 0.7714 | 0.7714 | 0.7329 | - |
| 17 Apr 2024 | 0.7688 | 0.7776 | 0.7688 | 0.7702 | 0.7318 | - |
| 16 Apr 2024 | 0.7800 | 0.7864 | 0.7716 | 0.7864 | 0.7472 | 6,000 |
| 15 Apr 2024 | 0.7776 | 0.7858 | 0.7776 | 0.7802 | 0.7413 | 1,001 |
| 12 Apr 2024 | 0.7808 | 0.7920 | 0.7808 | 0.7826 | 0.7436 | - |
| 11 Apr 2024 | 0.7836 | 0.7840 | 0.7798 | 0.7816 | 0.7426 | 562 |
| 10 Apr 2024 | 0.7940 | 0.7982 | 0.7866 | 0.7866 | 0.7474 | 40 |
| 09 Apr 2024 | 0.7894 | 0.8004 | 0.7868 | 0.7924 | 0.7529 | 2,625 |
| 08 Apr 2024 | 0.7998 | 0.8020 | 0.7900 | 0.7900 | 0.7506 | 4,000 |
| 05 Apr 2024 | 0.8078 | 0.8078 | 0.7972 | 0.7972 | 0.7575 | 1,133 |
| 04 Apr 2024 | 0.8290 | 0.8384 | 0.8116 | 0.8116 | 0.7711 | 1,200 |
| 03 Apr 2024 | 0.8114 | 0.8372 | 0.8114 | 0.8244 | 0.7833 | 119 |
| 02 Apr 2024 | 0.8102 | 0.8288 | 0.8102 | 0.8166 | 0.7759 | - |
| 28 Mar 2024 | 0.7995 | 0.8235 | 0.7995 | 0.8175 | 0.7767 | - |
| 27 Mar 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8040 | 0.7639 | 2,000 |
| 26 Mar 2024 | 0.7910 | 0.8125 | 0.7910 | 0.8125 | 0.7720 | 925 |
| 25 Mar 2024 | 0.7940 | 0.7995 | 0.7940 | 0.7940 | 0.7544 | - |
| 22 Mar 2024 | 0.7895 | 0.8015 | 0.7895 | 0.7945 | 0.7549 | - |
| 21 Mar 2024 | 0.7975 | 0.7980 | 0.7925 | 0.7925 | 0.7530 | - |
| 20 Mar 2024 | 0.7830 | 0.8070 | 0.7760 | 0.7945 | 0.7549 | 7,300 |
| 19 Mar 2024 | 0.7905 | 0.7905 | 0.7790 | 0.7790 | 0.7402 | - |
| 18 Mar 2024 | 0.8065 | 0.8100 | 0.7895 | 0.7895 | 0.7501 | - |
| 15 Mar 2024 | 0.8085 | 0.8260 | 0.7900 | 0.8135 | 0.7729 | 15,000 |
| 14 Mar 2024 | 0.7900 | 0.7910 | 0.7795 | 0.7795 | 0.7406 | - |
| 13 Mar 2024 | 0.8185 | 0.8185 | 0.7880 | 0.7880 | 0.7487 | 1,000 |
| 12 Mar 2024 | 0.8295 | 0.8365 | 0.8180 | 0.8180 | 0.7772 | - |
| 11 Mar 2024 | 0.8325 | 0.8380 | 0.8280 | 0.8280 | 0.7867 | - |
| 08 Mar 2024 | 0.8190 | 0.8385 | 0.8190 | 0.8260 | 0.7848 | - |
| 07 Mar 2024 | 0.8135 | 0.8295 | 0.8135 | 0.8210 | 0.7801 | - |
| 06 Mar 2024 | 0.8235 | 0.8340 | 0.8215 | 0.8215 | 0.7805 | - |
| 05 Mar 2024 | 0.8135 | 0.8295 | 0.8135 | 0.8295 | 0.7881 | - |
| 04 Mar 2024 | 0.8280 | 0.8280 | 0.8165 | 0.8185 | 0.7777 | - |
| 01 Mar 2024 | 0.8140 | 0.8265 | 0.8140 | 0.8235 | 0.7824 | - |
| 29 Feb 2024 | 0.7970 | 0.8225 | 0.7905 | 0.8225 | 0.7815 | - |
| 28 Feb 2024 | 0.8100 | 0.8340 | 0.7870 | 0.7870 | 0.7478 | - |
| 27 Feb 2024 | 0.7740 | 0.8015 | 0.7740 | 0.8015 | 0.7615 | - |
| 26 Feb 2024 | 0.7735 | 0.7775 | 0.7730 | 0.7730 | 0.7345 | - |
| 23 Feb 2024 | 0.7695 | 0.7735 | 0.7590 | 0.7735 | 0.7349 | - |
| 22 Feb 2024 | 0.7835 | 0.7835 | 0.7780 | 0.7785 | 0.7397 | - |
| 21 Feb 2024 | 0.7830 | 0.7850 | 0.7780 | 0.7810 | 0.7421 | 142 |
| 20 Feb 2024 | 0.7830 | 0.7920 | 0.7830 | 0.7900 | 0.7506 | - |
| 19 Feb 2024 | 0.7845 | 0.7935 | 0.7845 | 0.7875 | 0.7482 | 1,000 |
| 16 Feb 2024 | 0.7880 | 0.7880 | 0.7765 | 0.7765 | 0.7378 | 1,500 |
| 15 Feb 2024 | 0.7720 | 0.7920 | 0.7675 | 0.7880 | 0.7487 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.