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
2022-12-30 10.16 10.20 10.02 10.12 6.6M
2022-12-29 10.17 10.27 10.16 10.21 7.4M
2022-12-28 10.23 10.28 10.05 10.06 10.2M
2022-12-27 10.15 10.15 9.99 10.12 9.4M
2022-12-23 10.08 10.14 10.02 10.12 5.9M
2022-12-22 10.09 10.11 9.94 10.08 7.5M
2022-12-21 10.19 10.26 10.14 10.16 8.3M
2022-12-20 10.21 10.23 10.08 10.10 9.1M
2022-12-19 10.33 10.34 10.16 10.18 10.7M
2022-12-16 10.26 10.29 10.13 10.18 10.7M
2022-12-15 10.60 10.66 10.47 10.47 12.8M
2022-12-14 10.71 10.78 10.59 10.66 13.9M
2022-12-13 10.84 10.86 10.55 10.56 13.6M
2022-12-12 10.69 10.71 10.63 10.70 8.0M
2022-12-09 10.58 10.71 10.58 10.58 7.9M
2022-12-08 10.52 10.58 10.47 10.48 9.6M
2022-12-07 11.04 11.04 10.66 10.68 11.3M
2022-12-06 10.89 11.04 10.80 10.86 12.2M
2022-12-05 11.20 11.24 11.03 11.06 8.5M
2022-12-02 11.30 11.32 11.19 11.25 6.4M
2022-12-01 11.33 11.43 11.25 11.28 7.0M
2022-11-30 11.10 11.25 10.96 11.23 10.5M
2022-11-29 11.06 11.13 11.05 11.12 6.0M
2022-11-28 11.32 11.34 11.09 11.10 8.9M
2022-11-25 11.31 11.34 11.27 11.27 5.5M
2022-11-23 11.00 11.12 10.96 11.04 9.5M
2022-11-22 11.40 11.45 11.31 11.37 10.9M
2022-11-21 11.78 11.81 11.60 11.60 8.8M
2022-11-18 11.73 11.79 11.63 11.69 8.4M
2022-11-17 11.49 11.59 11.49 11.55 8.3M
2022-11-16 11.58 11.74 11.57 11.62 13.5M
2022-11-15 11.82 11.85 11.39 11.47 13.6M
2022-11-14 12.39 12.48 12.31 12.31 8.9M
2022-11-11 12.33 12.50 12.22 12.47 6.3M
2022-11-10 12.55 12.65 12.39 12.47 7.6M
2022-11-09 12.01 12.06 11.91 11.93 6.8M
2022-11-08 12.37 12.65 12.27 12.37 10.4M
2022-11-07 12.21 12.24 12.09 12.21 7.3M
2022-11-04 11.86 12.08 11.79 12.08 9.6M
2022-11-03 11.60 11.67 11.53 11.54 7.7M
2022-11-02 11.92 12.15 11.88 11.88 7.1M
2022-11-01 11.96 12.03 11.83 11.88 7.0M
2022-10-31 11.81 11.86 11.74 11.81 6.2M
2022-10-28 11.60 11.78 11.58 11.77 6.9M
2022-10-27 11.57 11.67 11.51 11.51 8.5M
2022-10-26 11.54 11.65 11.53 11.60 7.2M
2022-10-25 11.51 11.60 11.47 11.53 6.8M
2022-10-24 11.40 11.57 11.37 11.43 8.3M
2022-10-21 11.08 11.32 11.07 11.31 9.2M
2022-10-20 11.23 11.40 11.19 11.22 6.7M
2022-10-19 11.52 11.59 11.44 11.49 5.4M
2022-10-18 11.48 11.52 11.36 11.46 5.7M
2022-10-17 11.48 11.63 11.47 11.52 8.6M
2022-10-14 11.44 11.48 11.20 11.22 8.0M
2022-10-13 11.17 11.50 11.12 11.45 11.0M
2022-10-12 10.87 11.17 10.85 11.07 11.9M
2022-10-11 11.32 11.44 11.17 11.18 8.6M
2022-10-10 11.31 11.58 11.29 11.33 9.3M
2022-10-07 11.29 11.44 11.23 11.30 8.8M
2022-10-06 11.57 11.61 11.39 11.40 5.5M
2022-10-05 11.74 11.75 11.59 11.69 5.6M
2022-10-04 12.09 12.15 12.02 12.08 8.2M
2022-10-03 11.81 11.93 11.72 11.86 7.9M
2022-09-30 11.34 11.48 11.32 11.33 6.7M
2022-09-29 11.27 11.40 11.23 11.34 8.0M
2022-09-28 11.23 11.68 11.18 11.66 10.5M
2022-09-27 11.58 11.64 11.41 11.42 9.0M
2022-09-26 11.56 11.70 11.43 11.51 11.9M
2022-09-23 11.96 12.03 11.86 11.97 11.0M
2022-09-22 12.40 12.41 12.24 12.37 7.2M
2022-09-21 12.38 12.52 12.28 12.28 6.9M
2022-09-20 12.25 12.26 12.13 12.16 5.6M
2022-09-19 12.39 12.51 12.34 12.50 4.7M
2022-09-16 12.36 12.49 12.35 12.48 4.3M
2022-09-15 12.57 12.66 12.51 12.53 9.4M
2022-09-14 12.48 12.54 12.40 12.46 4.5M
2022-09-13 12.76 12.81 12.49 12.49 5.4M
2022-09-12 12.88 13.02 12.88 12.95 4.4M
2022-09-09 12.69 12.74 12.63 12.70 4.6M
2022-09-08 12.48 12.55 12.34 12.48 7.3M
2022-09-07 12.79 12.83 12.64 12.74 6.7M
2022-09-06 13.20 13.21 13.01 13.04 5.0M
2022-09-02 13.13 13.30 13.04 13.08 4.3M
2022-09-01 13.07 13.10 12.97 13.08 5.7M
2022-08-31 13.44 13.56 13.40 13.42 5.0M
2022-08-30 13.62 13.63 13.48 13.61 5.5M
2022-08-29 13.60 13.68 13.50 13.59 3.9M
2022-08-26 13.76 13.80 13.53 13.54 4.4M
2022-08-25 13.79 13.87 13.74 13.84 2.9M
2022-08-24 13.79 13.82 13.73 13.76 3.9M
2022-08-23 13.94 14.03 13.89 13.90 4.9M
2022-08-22 14.22 14.23 14.04 14.05 5.4M
2022-08-19 14.44 14.46 14.34 14.40 3.3M
2022-08-18 14.66 14.68 14.54 14.58 3.2M
2022-08-17 14.78 14.80 14.62 14.67 4.3M
2022-08-16 14.85 15.04 14.82 15.04 5.6M
2022-08-15 14.69 14.74 14.61 14.73 3.6M
2022-08-12 14.71 14.84 14.69 14.84 3.0M
2022-08-11 14.89 14.92 14.76 14.76 2.5M
2022-08-10 14.94 14.95 14.81 14.84 3.3M
2022-08-09 14.78 14.88 14.75 14.82 4.6M
2022-08-08 14.70 14.73 14.58 14.62 4.6M
2022-08-05 14.58 14.72 14.58 14.69 4.6M
2022-08-04 14.36 14.41 14.31 14.38 3.2M
2022-08-03 14.51 14.52 14.34 14.43 3.1M
2022-08-02 14.87 14.90 14.63 14.64 3.7M
2022-08-01 14.81 14.85 14.74 14.78 2.9M
2022-07-29 14.49 14.79 14.48 14.76 7.5M
2022-07-28 14.41 14.43 14.31 14.39 5.0M
2022-07-27 14.69 14.73 14.52 14.69 5.5M
2022-07-26 14.91 14.95 14.53 14.53 9.2M
2022-07-25 15.55 15.57 15.43 15.56 4.7M
2022-07-22 15.41 15.52 15.35 15.42 4.7M
2022-07-21 15.35 15.48 15.25 15.43 7.5M
2022-07-20 15.63 15.65 15.35 15.39 4.2M
2022-07-19 15.73 15.80 15.71 15.77 3.0M
2022-07-18 15.68 15.70 15.46 15.49 4.4M
2022-07-15 15.29 15.35 15.22 15.35 3.9M
2022-07-14 15.12 15.21 15.01 15.15 4.0M
2022-07-13 15.30 15.51 15.26 15.43 4.5M
2022-07-12 15.30 15.47 15.28 15.33 3.7M
2022-07-11 15.35 15.40 15.29 15.35 2.5M
2022-07-08 15.40 15.55 15.38 15.45 3.8M
2022-07-07 15.32 15.37 15.25 15.33 3.7M
2022-07-06 15.22 15.27 15.11 15.22 4.2M
2022-07-05 15.23 15.40 15.13 15.38 5.0M
2022-07-01 15.27 15.61 15.23 15.61 4.7M
2022-06-30 15.45 15.60 15.37 15.58 5.7M
2022-06-29 15.42 15.54 15.36 15.44 12.3M
2022-06-28 15.80 15.90 15.68 15.69 3.5M
2022-06-27 15.73 15.82 15.67 15.74 3.8M
2022-06-24 15.69 15.72 15.57 15.66 7.6M
2022-06-23 15.67 15.74 15.52 15.59 6.9M
2022-06-22 15.52 15.82 15.51 15.67 7.9M
2022-06-21 15.76 15.93 15.69 15.87 6.1M
2022-06-17 15.61 15.65 15.39 15.49 10.4M
2022-06-16 15.49 15.62 15.39 15.52 12.3M
2022-06-15 15.34 15.54 15.22 15.46 6.6M
2022-06-14 15.32 15.38 15.05 15.18 6.5M
2022-06-13 15.58 15.60 15.32 15.36 7.9M
2022-06-10 15.62 15.70 15.51 15.59 7.1M
2022-06-09 15.94 15.97 15.76 15.77 4.9M
2022-06-08 15.78 15.80 15.66 15.68 5.4M
2022-06-07 15.89 16.04 15.87 16.03 5.8M
2022-06-06 15.95 16.02 15.85 15.89 6.4M
2022-06-03 15.84 15.86 15.65 15.68 5.1M
2022-06-02 16.69 16.74 16.24 16.35 4.9M
2022-06-01 16.68 16.72 16.38 16.51 6.2M
2022-05-31 16.65 16.80 16.59 16.64 6.9M
2022-05-27 16.70 16.80 16.58 16.63 5.6M
2022-05-26 16.53 16.88 16.52 16.77 11.2M
2022-05-25 16.60 16.81 16.53 16.72 10.6M
2022-05-24 16.30 16.64 16.20 16.56 11.4M
2022-05-23 16.10 16.12 15.92 16.01 7.4M
2022-05-20 15.36 15.39 15.10 15.33 7.5M
2022-05-19 14.79 15.06 14.77 14.92 6.5M
2022-05-18 15.02 15.04 14.69 14.74 7.5M
2022-05-17 15.10 15.30 15.05 15.19 5.4M
2022-05-16 14.90 15.08 14.84 15.02 6.7M
2022-05-13 14.42 14.70 14.42 14.63 5.3M
2022-05-12 14.74 14.79 14.52 14.70 7.2M
2022-05-11 14.73 14.94 14.55 14.57 8.0M
2022-05-10 14.92 15.01 14.70 14.87 7.7M
2022-05-09 14.96 15.00 14.77 14.80 7.0M
2022-05-06 15.08 15.16 14.92 15.03 7.6M
2022-05-05 15.60 15.66 15.35 15.47 5.6M
2022-05-04 15.60 15.92 15.53 15.87 5.3M
2022-05-03 15.59 15.75 15.49 15.67 9.7M
2022-05-02 15.27 15.32 14.94 15.06 8.5M
2022-04-29 15.64 15.68 15.18 15.19 10.4M
2022-04-28 16.00 16.28 15.94 16.27 9.0M
2022-04-27 16.05 16.21 16.00 16.03 6.3M
2022-04-26 16.45 16.55 16.15 16.16 4.8M
2022-04-25 16.55 16.61 16.28 16.58 5.2M
2022-04-22 16.74 16.74 16.50 16.53 3.8M
2022-04-21 17.09 17.12 16.79 16.82 4.4M
2022-04-20 16.91 17.07 16.89 16.94 4.7M
2022-04-19 17.17 17.29 17.12 17.20 3.9M
2022-04-18 17.44 17.56 17.29 17.33 2.7M
2022-04-14 17.39 17.52 17.37 17.50 3.0M
2022-04-13 17.23 17.68 17.23 17.56 7.9M
2022-04-12 17.18 17.28 17.03 17.13 4.1M
2022-04-11 17.22 17.31 17.08 17.10 3.5M
2022-04-08 16.88 17.09 16.81 16.98 3.8M
2022-04-07 17.00 17.00 16.69 16.86 4.7M
2022-04-06 16.74 16.99 16.66 16.91 5.0M
2022-04-05 16.55 16.68 16.50 16.54 3.7M
2022-04-04 16.71 16.84 16.60 16.81 4.0M
2022-04-01 16.76 16.93 16.72 16.92 2.6M
2022-03-31 16.77 16.80 16.59 16.62 4.6M
2022-03-30 17.07 17.27 16.88 16.90 9.2M
2022-03-29 16.94 16.99 16.83 16.97 4.0M
2022-03-28 16.78 16.80 16.60 16.79 4.8M
2022-03-25 16.67 16.79 16.65 16.78 3.3M
2022-03-24 16.67 16.84 16.63 16.72 4.8M
2022-03-23 16.65 16.79 16.56 16.57 5.2M
2022-03-22 17.04 17.11 16.97 17.03 3.6M
2022-03-21 17.18 17.18 16.95 17.05 3.9M
2022-03-18 16.88 17.14 16.79 17.05 7.4M
2022-03-17 16.51 16.83 16.47 16.81 6.0M
2022-03-16 16.37 16.60 16.28 16.56 6.1M
2022-03-15 16.14 16.24 16.04 16.22 6.1M
2022-03-14 15.98 16.14 15.90 15.95 5.4M
2022-03-11 15.72 15.92 15.64 15.69 8.3M
2022-03-10 15.75 15.89 15.63 15.79 8.8M
2022-03-09 15.43 16.13 15.43 16.04 12.0M
2022-03-08 15.53 15.79 15.39 15.59 10.0M
2022-03-07 16.28 16.30 15.76 15.79 7.4M
2022-03-04 16.62 16.69 16.34 16.40 6.1M
2022-03-03 17.25 17.41 17.09 17.14 4.9M
2022-03-02 17.26 17.61 17.25 17.57 6.3M
2022-03-01 17.48 17.79 17.18 17.33 8.1M
2022-02-28 17.68 17.76 17.52 17.70 7.0M
2022-02-25 17.87 18.04 17.82 18.01 5.4M
2022-02-24 17.42 17.68 17.25 17.67 8.9M
2022-02-23 18.54 18.59 18.30 18.32 3.2M
2022-02-22 18.33 18.61 18.31 18.54 6.6M
2022-02-18 18.73 18.78 18.60 18.63 3.9M
2022-02-17 18.65 18.76 18.55 18.69 3.0M
2022-02-16 18.84 18.97 18.77 18.87 4.0M
2022-02-15 18.72 18.81 18.65 18.74 5.4M
2022-02-14 18.40 18.46 18.26 18.39 5.9M
2022-02-11 18.59 18.88 18.55 18.61 6.2M
2022-02-10 18.99 19.05 18.59 18.64 9.2M
2022-02-09 18.89 18.94 18.79 18.92 7.9M
2022-02-08 18.51 18.77 18.48 18.74 8.3M
2022-02-07 18.45 18.69 18.30 18.46 16.4M
2022-02-04 18.26 18.30 18.16 18.20 7.4M
2022-02-03 18.09 18.27 17.98 18.18 8.3M
2022-02-02 17.87 18.01 17.82 17.88 9.8M
2022-02-01 17.32 17.39 17.17 17.27 5.5M
2022-01-31 17.59 17.65 17.47 17.51 9.4M
2022-01-28 16.98 17.81 16.93 17.77 20.1M
2022-01-27 16.91 17.08 16.67 16.80 6.8M
2022-01-26 17.18 17.19 16.66 16.73 6.7M
2022-01-25 17.02 17.19 16.84 17.07 7.6M
2022-01-24 16.88 16.95 16.42 16.90 16.8M
2022-01-21 16.04 16.10 15.80 15.83 6.4M
2022-01-20 16.53 16.55 16.22 16.22 4.2M
2022-01-19 16.72 16.74 16.52 16.55 4.4M
2022-01-18 16.74 16.79 16.59 16.67 8.1M
2022-01-14 16.36 16.45 16.29 16.45 5.0M
2022-01-13 16.25 16.35 16.19 16.25 5.9M
2022-01-12 16.11 16.21 16.09 16.13 6.7M
2022-01-11 15.98 16.09 15.87 16.08 6.4M
2022-01-10 16.28 16.31 16.05 16.16 8.5M
2022-01-07 15.65 15.86 15.61 15.83 4.3M
2022-01-06 15.67 15.73 15.53 15.55 11.0M
2022-01-05 15.67 15.76 15.47 15.47 4.0M
2022-01-04 15.62 15.95 15.58 15.73 8.9M
2022-01-03 15.20 15.50 15.09 15.44 4.8M