Vodafone Group ADR

VOD
🏛️ usa →
11.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.11 15.17 14.90 14.93 4.5M
2021-12-30 15.23 15.32 15.15 15.15 4.3M
2021-12-29 15.33 15.35 15.27 15.29 3.6M
2021-12-28 15.08 15.31 15.08 15.26 4.3M
2021-12-27 15.20 15.21 15.02 15.16 3.9M
2021-12-23 15.26 15.33 15.19 15.22 3.5M
2021-12-22 15.08 15.20 14.98 15.17 4.0M
2021-12-21 15.01 15.17 15.00 15.16 5.8M
2021-12-20 14.83 14.92 14.64 14.87 6.8M
2021-12-17 15.27 15.32 15.14 15.20 6.7M
2021-12-16 14.74 15.07 14.74 15.06 8.2M
2021-12-15 14.89 14.91 14.71 14.90 6.8M
2021-12-14 15.11 15.23 15.10 15.14 5.2M
2021-12-13 15.09 15.11 14.90 14.96 8.4M
2021-12-10 15.10 15.12 14.98 15.10 6.1M
2021-12-09 15.14 15.16 14.92 14.94 7.8M
2021-12-08 14.98 15.40 14.91 15.14 10.9M
2021-12-07 15.00 15.02 14.86 14.90 8.2M
2021-12-06 15.06 15.20 14.99 15.03 6.4M
2021-12-03 14.68 14.79 14.64 14.73 6.3M
2021-12-02 14.73 14.89 14.72 14.81 5.9M
2021-12-01 15.03 15.08 14.62 14.62 6.4M
2021-11-30 14.80 14.83 14.53 14.68 6.9M
2021-11-29 15.06 15.07 14.82 14.88 4.8M
2021-11-26 14.94 14.97 14.78 14.94 5.5M
2021-11-24 15.36 15.42 15.27 15.33 4.8M
2021-11-23 15.69 15.82 15.69 15.79 5.2M
2021-11-22 15.71 15.96 15.67 15.84 5.3M
2021-11-19 15.57 15.58 15.46 15.48 4.9M
2021-11-18 15.79 15.82 15.63 15.70 4.6M
2021-11-17 15.62 15.73 15.49 15.70 7.2M
2021-11-16 16.29 16.34 16.00 16.10 5.0M
2021-11-15 15.36 15.41 15.27 15.38 3.3M
2021-11-12 15.50 15.53 15.43 15.47 4.5M
2021-11-11 15.44 15.54 15.41 15.46 3.6M
2021-11-10 15.35 15.39 15.23 15.26 4.5M
2021-11-09 15.50 15.51 15.31 15.37 4.2M
2021-11-08 15.26 15.32 15.21 15.29 4.0M
2021-11-05 15.09 15.35 15.08 15.15 5.2M
2021-11-04 14.89 15.34 14.67 15.09 17.4M
2021-11-03 14.76 14.94 14.72 14.85 7.4M
2021-11-02 15.20 15.20 14.92 15.01 8.4M
2021-11-01 15.00 15.21 15.00 15.20 5.8M
2021-10-29 15.08 15.12 14.93 14.95 6.9M
2021-10-27 15.63 15.68 15.54 15.57 3.6M
2021-10-26 15.73 15.82 15.64 15.66 4.6M
2021-10-25 15.59 15.60 15.44 15.49 2.5M
2021-10-22 15.41 15.58 15.41 15.48 3.4M
2021-10-21 15.55 15.64 15.44 15.51 5.3M
2021-10-20 15.48 15.74 15.47 15.65 3.2M
2021-10-19 15.25 15.33 15.24 15.31 2.7M
2021-10-18 15.21 15.27 15.13 15.26 4.7M
2021-10-15 15.37 15.45 15.31 15.32 2.7M
2021-10-14 15.46 15.48 15.36 15.37 2.4M
2021-10-13 15.25 15.29 15.17 15.26 4.8M
2021-10-12 15.28 15.32 15.21 15.24 5.4M
2021-10-11 15.39 15.48 15.26 15.26 3.4M
2021-10-08 15.52 15.58 15.40 15.43 3.1M
2021-10-07 15.54 15.68 15.42 15.42 3.2M
2021-10-06 15.43 15.51 15.32 15.46 3.3M
2021-10-05 15.83 15.91 15.75 15.80 3.1M
2021-10-04 15.70 15.91 15.66 15.74 3.6M
2021-10-01 15.50 15.57 15.37 15.51 3.8M
2021-09-30 15.65 15.67 15.40 15.45 4.6M
2021-09-29 15.66 15.80 15.61 15.69 4.1M
2021-09-28 15.95 15.99 15.71 15.73 4.3M
2021-09-27 16.01 16.22 16.00 16.17 5.9M
2021-09-24 15.83 15.89 15.79 15.85 3.9M
2021-09-23 15.96 16.05 15.93 16.00 4.3M
2021-09-22 15.88 16.11 15.88 15.95 5.2M
2021-09-21 15.89 15.94 15.75 15.78 5.4M
2021-09-20 15.80 15.90 15.70 15.85 7.4M
2021-09-17 16.11 16.17 15.92 15.97 5.0M
2021-09-16 16.17 16.30 16.05 16.23 4.0M
2021-09-15 16.19 16.23 16.08 16.17 3.2M
2021-09-14 16.42 16.47 16.17 16.18 6.1M
2021-09-13 16.56 16.61 16.51 16.55 11.1M
2021-09-10 16.52 16.56 16.31 16.32 3.5M
2021-09-09 16.73 16.79 16.60 16.61 3.6M
2021-09-08 17.11 17.17 16.95 17.04 2.9M
2021-09-07 17.06 17.17 16.95 16.95 2.8M
2021-09-03 17.00 17.06 16.95 16.97 2.1M
2021-09-02 16.99 17.09 16.97 17.06 2.7M
2021-09-01 17.14 17.20 17.07 17.11 2.9M
2021-08-31 17.05 17.17 17.02 17.07 3.1M
2021-08-30 17.16 17.27 17.10 17.19 1.7M
2021-08-27 17.00 17.27 16.98 17.23 3.9M
2021-08-26 17.07 17.20 17.02 17.06 2.2M
2021-08-25 17.17 17.23 17.11 17.20 2.0M
2021-08-24 16.91 17.10 16.88 17.10 2.3M
2021-08-23 16.93 17.12 16.92 17.06 3.1M
2021-08-20 16.80 17.03 16.78 16.99 2.5M
2021-08-19 16.81 16.91 16.75 16.80 3.1M
2021-08-18 16.99 17.08 16.93 16.93 3.6M
2021-08-17 16.73 16.90 16.71 16.79 3.1M
2021-08-16 16.82 16.92 16.72 16.92 3.0M
2021-08-13 16.92 16.97 16.86 16.95 1.9M
2021-08-12 17.06 17.08 16.93 16.97 1.9M
2021-08-11 16.89 16.98 16.87 16.97 2.7M
2021-08-10 16.70 16.85 16.68 16.82 2.9M
2021-08-09 16.83 16.87 16.78 16.82 3.2M
2021-08-06 16.74 16.84 16.72 16.74 3.6M
2021-08-05 16.49 16.71 16.46 16.65 4.1M
2021-08-04 16.54 16.63 16.44 16.44 2.8M
2021-08-03 16.54 16.71 16.48 16.68 4.1M
2021-08-02 16.53 16.58 16.42 16.45 4.3M
2021-07-30 16.33 16.49 16.31 16.33 4.6M
2021-07-29 16.42 16.61 16.41 16.44 4.0M
2021-07-28 16.29 16.38 16.23 16.38 4.2M
2021-07-27 16.34 16.51 16.30 16.49 3.0M
2021-07-26 16.34 16.54 16.34 16.51 3.5M
2021-07-23 16.57 16.66 16.50 16.50 3.7M
2021-07-22 16.20 16.25 16.08 16.21 5.0M
2021-07-21 15.87 16.05 15.87 16.01 3.0M
2021-07-20 15.59 15.74 15.57 15.69 6.0M
2021-07-19 15.77 15.80 15.55 15.69 7.4M
2021-07-16 16.32 16.39 16.22 16.29 4.9M
2021-07-15 16.13 16.30 16.11 16.29 7.2M
2021-07-14 16.59 16.65 16.51 16.57 3.4M
2021-07-13 16.74 16.80 16.66 16.67 2.4M
2021-07-12 16.69 16.89 16.64 16.84 2.6M
2021-07-09 16.59 16.72 16.54 16.67 2.8M
2021-07-08 16.35 16.52 16.31 16.42 3.9M
2021-07-07 16.65 16.77 16.60 16.68 4.7M
2021-07-06 16.88 16.88 16.66 16.71 4.2M
2021-07-02 17.06 17.16 17.03 17.15 2.8M
2021-07-01 17.00 17.07 16.95 17.03 4.1M
2021-06-30 17.08 17.19 17.01 17.13 2.7M
2021-06-29 17.07 17.09 17.02 17.03 2.9M
2021-06-28 17.12 17.15 16.98 17.08 5.5M
2021-06-25 17.35 17.42 17.26 17.29 4.9M
2021-06-24 17.84 17.85 17.67 17.76 3.8M
2021-06-23 18.67 18.71 18.51 18.55 4.0M
2021-06-22 18.36 18.48 18.33 18.45 2.7M
2021-06-21 18.15 18.36 18.11 18.33 2.8M
2021-06-18 17.88 17.99 17.80 17.89 5.8M
2021-06-17 18.57 18.63 18.30 18.37 3.3M
2021-06-16 18.80 18.81 18.45 18.51 2.0M
2021-06-15 18.73 18.92 18.72 18.82 3.3M
2021-06-14 18.66 18.70 18.61 18.66 2.6M
2021-06-11 18.67 18.67 18.53 18.59 3.0M
2021-06-10 18.57 18.71 18.56 18.66 2.6M
2021-06-09 18.45 18.46 18.33 18.38 2.6M
2021-06-08 18.47 18.50 18.38 18.45 3.0M
2021-06-07 18.65 18.69 18.57 18.66 2.4M
2021-06-04 18.46 18.50 18.41 18.48 3.1M
2021-06-03 18.25 18.36 18.18 18.36 3.3M
2021-06-02 18.33 18.44 18.32 18.40 3.3M
2021-06-01 18.49 18.54 18.42 18.44 3.5M
2021-05-28 18.42 18.53 18.36 18.47 2.3M
2021-05-27 18.40 18.59 18.36 18.56 4.2M
2021-05-26 18.20 18.29 18.18 18.24 3.7M
2021-05-25 18.34 18.50 18.23 18.34 8.9M
2021-05-24 18.45 18.69 18.45 18.62 5.4M
2021-05-21 18.40 18.44 18.24 18.37 7.6M
2021-05-20 18.14 18.44 18.06 18.40 5.7M
2021-05-19 18.06 18.36 17.94 18.28 8.5M
2021-05-18 19.09 19.14 18.36 18.37 11.7M
2021-05-17 20.26 20.32 20.19 20.24 3.5M
2021-05-14 20.08 20.18 20.05 20.08 2.6M
2021-05-13 19.54 19.90 19.52 19.85 3.0M
2021-05-12 19.93 20.04 19.84 19.89 5.3M
2021-05-11 19.92 20.00 19.75 19.89 3.2M
2021-05-10 20.32 20.36 20.15 20.19 2.0M
2021-05-07 19.85 20.07 19.84 20.02 2.5M
2021-05-06 19.62 19.97 19.59 19.95 3.3M
2021-05-05 19.58 19.78 19.52 19.76 3.5M
2021-05-04 19.42 19.46 19.25 19.34 3.5M
2021-05-03 19.20 19.35 19.14 19.26 2.0M
2021-04-30 19.26 19.30 18.94 18.95 3.5M
2021-04-29 19.14 19.19 19.06 19.13 2.2M
2021-04-28 18.94 19.05 18.93 18.98 1.9M
2021-04-27 18.93 19.00 18.89 18.89 3.0M
2021-04-26 18.89 18.91 18.79 18.82 1.6M
2021-04-23 18.62 18.72 18.57 18.69 1.7M
2021-04-22 18.68 18.79 18.59 18.63 2.2M
2021-04-21 18.63 18.82 18.59 18.80 1.8M
2021-04-20 18.81 18.81 18.49 18.57 2.9M
2021-04-19 19.07 19.13 18.99 19.04 4.5M
2021-04-16 18.92 18.97 18.83 18.95 2.6M
2021-04-15 18.71 18.80 18.55 18.66 2.2M
2021-04-14 18.64 18.75 18.63 18.66 1.9M
2021-04-13 18.50 18.68 18.47 18.64 2.2M
2021-04-12 18.72 18.80 18.65 18.68 2.8M
2021-04-09 18.74 18.77 18.62 18.68 2.0M
2021-04-08 18.95 18.98 18.83 18.90 1.7M
2021-04-07 19.10 19.16 18.94 18.97 3.0M
2021-04-06 18.74 18.93 18.71 18.86 3.1M
2021-04-05 18.85 19.01 18.84 18.87 3.5M
2021-04-01 18.71 18.80 18.57 18.73 2.6M
2021-03-31 18.48 18.51 18.37 18.43 2.4M
2021-03-30 18.53 18.67 18.51 18.58 2.8M
2021-03-29 18.44 18.61 18.42 18.51 3.0M
2021-03-26 18.80 18.92 18.67 18.87 3.8M
2021-03-25 18.71 18.84 18.55 18.80 4.6M
2021-03-24 18.39 18.62 18.37 18.40 3.1M
2021-03-23 18.84 18.86 18.43 18.47 6.4M
2021-03-22 18.63 18.71 18.53 18.62 2.2M
2021-03-19 18.79 18.88 18.67 18.74 3.2M
2021-03-18 19.21 19.33 19.01 19.04 3.1M
2021-03-17 19.17 19.45 19.12 19.44 6.5M
2021-03-16 18.71 18.98 18.66 18.98 3.7M
2021-03-15 18.81 18.90 18.67 18.82 5.0M
2021-03-12 18.54 18.88 18.46 18.87 4.1M
2021-03-11 18.58 18.70 18.48 18.55 3.5M
2021-03-10 18.12 18.38 17.98 18.32 6.9M
2021-03-09 18.20 18.20 17.89 17.98 6.4M
2021-03-08 17.46 17.68 17.43 17.49 4.6M
2021-03-05 17.57 17.74 17.37 17.71 3.7M
2021-03-04 17.66 17.90 17.40 17.56 3.8M
2021-03-03 17.53 17.72 17.47 17.63 2.7M
2021-03-02 17.58 17.64 17.48 17.52 1.9M
2021-03-01 17.32 17.53 17.29 17.44 3.0M
2021-02-26 17.42 17.43 17.08 17.18 3.3M
2021-02-25 17.93 17.98 17.57 17.58 4.0M
2021-02-24 18.05 18.07 17.84 17.94 4.9M
2021-02-23 18.23 18.56 18.06 18.52 3.5M
2021-02-22 18.40 18.63 18.39 18.40 3.7M
2021-02-19 18.65 18.66 18.48 18.49 2.3M
2021-02-18 18.43 18.49 18.29 18.44 2.0M
2021-02-17 18.56 18.67 18.47 18.60 2.4M
2021-02-16 18.68 18.87 18.66 18.73 2.8M
2021-02-12 18.50 18.76 18.49 18.70 1.9M
2021-02-11 18.65 18.70 18.51 18.69 2.5M
2021-02-10 18.56 18.66 18.44 18.53 2.0M
2021-02-09 18.50 18.51 18.40 18.47 2.2M
2021-02-08 18.55 18.59 18.31 18.45 5.4M
2021-02-05 18.45 18.67 18.45 18.59 6.3M
2021-02-04 18.70 18.83 18.59 18.80 4.1M
2021-02-03 18.41 18.82 18.35 18.79 9.6M
2021-02-02 17.44 17.57 17.41 17.54 2.6M
2021-02-01 17.40 17.51 17.26 17.45 3.8M
2021-01-29 17.36 17.44 17.02 17.15 5.6M
2021-01-28 17.17 17.65 17.13 17.51 3.6M
2021-01-27 17.79 17.80 17.46 17.52 4.1M
2021-01-26 17.80 18.05 17.76 17.99 4.0M
2021-01-25 17.43 17.79 17.39 17.78 3.2M
2021-01-22 17.55 17.64 17.44 17.58 1.8M
2021-01-21 17.67 17.70 17.52 17.63 2.6M
2021-01-20 17.52 17.52 17.32 17.51 2.3M
2021-01-19 17.30 17.53 17.23 17.46 3.9M
2021-01-15 17.39 17.40 17.20 17.36 2.7M
2021-01-14 17.58 17.75 17.55 17.65 3.3M
2021-01-13 17.53 17.61 17.39 17.45 3.1M
2021-01-12 17.19 17.22 17.05 17.16 2.9M
2021-01-11 17.33 17.48 17.30 17.43 2.6M
2021-01-08 17.60 17.62 17.35 17.54 3.7M
2021-01-07 17.92 17.94 17.68 17.73 4.5M
2021-01-06 17.64 17.81 17.53 17.62 3.9M
2021-01-05 16.85 17.16 16.85 17.12 3.1M
2021-01-04 17.04 17.13 16.79 16.93 3.7M