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
2023-12-29 8.74 8.74 8.66 8.70 4.4M
2023-12-28 8.73 8.77 8.70 8.72 4.9M
2023-12-27 8.73 8.79 8.71 8.74 7.1M
2023-12-26 8.73 8.78 8.65 8.78 4.6M
2023-12-22 8.78 8.84 8.70 8.73 5.7M
2023-12-21 8.69 8.80 8.69 8.77 9.4M
2023-12-20 8.49 8.62 8.45 8.46 8.4M
2023-12-19 8.57 8.60 8.47 8.57 11.6M
2023-12-18 8.59 8.61 8.43 8.49 11.1M
2023-12-15 8.35 8.40 8.15 8.17 11.3M
2023-12-14 8.49 8.62 8.45 8.45 11.9M
2023-12-13 8.23 8.36 8.11 8.35 10.3M
2023-12-12 8.52 8.54 8.36 8.37 10.8M
2023-12-11 8.70 8.71 8.58 8.59 8.2M
2023-12-08 8.80 8.82 8.72 8.73 6.0M
2023-12-07 8.90 8.91 8.80 8.84 9.1M
2023-12-06 9.13 9.16 9.04 9.04 5.8M
2023-12-05 9.09 9.11 9.03 9.03 5.2M
2023-12-04 9.06 9.12 9.04 9.04 6.1M
2023-12-01 9.03 9.25 9.03 9.22 8.7M
2023-11-30 9.09 9.13 9.02 9.06 7.1M
2023-11-29 8.98 9.12 8.98 9.02 8.7M
2023-11-28 8.94 9.10 8.93 9.05 11.9M
2023-11-27 9.04 9.07 8.98 9.05 9.6M
2023-11-24 9.10 9.14 9.08 9.13 4.4M
2023-11-22 8.93 8.97 8.85 8.91 10.4M
2023-11-21 9.36 9.39 9.28 9.33 5.9M
2023-11-20 9.33 9.43 9.32 9.41 4.7M
2023-11-17 9.35 9.42 9.32 9.37 6.2M
2023-11-16 9.25 9.32 9.16 9.17 6.8M
2023-11-15 9.08 9.17 9.07 9.15 9.4M
2023-11-14 9.39 9.40 9.11 9.12 10.9M
2023-11-13 9.53 9.59 9.46 9.52 8.6M
2023-11-10 9.47 9.49 9.35 9.48 5.7M
2023-11-09 9.53 9.60 9.50 9.50 4.2M
2023-11-08 9.49 9.55 9.46 9.50 4.1M
2023-11-07 9.72 9.72 9.61 9.61 3.7M
2023-11-06 9.81 9.83 9.76 9.76 3.7M
2023-11-03 9.64 9.80 9.64 9.75 5.2M
2023-11-02 9.43 9.54 9.41 9.54 4.6M
2023-11-01 9.24 9.26 9.15 9.20 3.8M
2023-10-31 9.25 9.31 9.21 9.24 3.5M
2023-10-30 9.35 9.42 9.32 9.38 3.9M
2023-10-27 9.35 9.35 9.19 9.21 4.2M
2023-10-26 9.16 9.19 9.09 9.18 8.2M
2023-10-25 9.12 9.14 9.02 9.04 5.7M
2023-10-24 9.25 9.30 9.22 9.25 4.9M
2023-10-23 9.21 9.26 9.13 9.15 4.5M
2023-10-20 9.33 9.36 9.25 9.26 4.1M
2023-10-19 9.44 9.45 9.31 9.34 6.4M
2023-10-18 9.60 9.62 9.48 9.48 4.6M
2023-10-17 9.55 9.60 9.51 9.53 3.4M
2023-10-16 9.60 9.63 9.46 9.62 3.7M
2023-10-13 9.53 9.59 9.43 9.44 3.7M
2023-10-12 9.64 9.65 9.53 9.58 4.9M
2023-10-11 9.66 9.72 9.61 9.68 3.6M
2023-10-10 9.60 9.65 9.57 9.63 4.7M
2023-10-09 9.32 9.48 9.31 9.48 4.7M
2023-10-06 9.21 9.34 9.09 9.32 5.0M
2023-10-05 9.24 9.44 9.24 9.43 4.5M
2023-10-04 9.33 9.34 9.18 9.26 4.7M
2023-10-03 9.33 9.34 9.23 9.25 5.1M
2023-10-02 9.53 9.55 9.36 9.40 5.4M
2023-09-29 9.49 9.58 9.43 9.48 5.9M
2023-09-28 9.64 9.69 9.54 9.55 6.5M
2023-09-27 9.76 9.77 9.67 9.74 4.4M
2023-09-26 9.89 9.94 9.84 9.86 5.1M
2023-09-25 9.84 9.89 9.72 9.87 6.0M
2023-09-22 10.09 10.10 9.99 10.01 4.3M
2023-09-21 9.99 10.06 9.96 9.98 4.5M
2023-09-20 10.15 10.19 10.07 10.07 4.0M
2023-09-19 9.97 10.03 9.94 10.03 3.2M
2023-09-18 9.95 9.96 9.85 9.90 3.1M
2023-09-15 9.96 10.04 9.93 9.95 8.7M
2023-09-14 9.95 10.02 9.92 9.97 4.2M
2023-09-13 9.87 9.92 9.82 9.86 7.2M
2023-09-12 9.73 9.77 9.65 9.75 5.4M
2023-09-11 9.31 9.58 9.31 9.51 5.2M
2023-09-08 9.19 9.23 9.16 9.21 2.8M
2023-09-07 9.21 9.28 9.21 9.22 3.1M
2023-09-06 9.26 9.28 9.16 9.21 5.2M
2023-09-05 9.33 9.38 9.26 9.36 4.9M
2023-09-01 9.40 9.42 9.30 9.31 3.5M
2023-08-31 9.45 9.46 9.31 9.32 4.6M
2023-08-30 9.39 9.45 9.36 9.36 3.2M
2023-08-29 9.22 9.30 9.20 9.28 3.9M
2023-08-28 9.11 9.18 9.10 9.12 3.1M
2023-08-25 9.11 9.13 9.00 9.05 4.2M
2023-08-24 9.12 9.21 9.09 9.10 4.0M
2023-08-23 9.04 9.22 9.03 9.19 4.5M
2023-08-22 9.16 9.16 9.05 9.05 3.7M
2023-08-21 9.14 9.14 9.05 9.10 3.8M
2023-08-18 9.06 9.15 9.06 9.11 4.9M
2023-08-17 9.11 9.16 9.07 9.14 4.9M
2023-08-16 9.06 9.14 9.06 9.08 3.3M
2023-08-15 9.14 9.18 9.09 9.11 4.6M
2023-08-14 9.22 9.29 9.18 9.24 4.6M
2023-08-11 9.34 9.38 9.31 9.33 3.5M
2023-08-10 9.36 9.43 9.34 9.35 4.3M
2023-08-09 9.23 9.33 9.22 9.30 4.3M
2023-08-08 9.22 9.28 9.18 9.28 3.5M
2023-08-07 9.38 9.38 9.30 9.37 4.4M
2023-08-04 9.32 9.48 9.30 9.38 5.9M
2023-08-03 9.24 9.30 9.21 9.26 4.3M
2023-08-02 9.59 9.59 9.42 9.43 7.0M
2023-08-01 9.54 9.58 9.46 9.47 3.5M
2023-07-31 9.68 9.75 9.60 9.62 4.4M
2023-07-28 9.77 9.84 9.75 9.75 5.6M
2023-07-27 9.92 9.93 9.69 9.71 5.0M
2023-07-26 9.88 10.12 9.85 10.03 9.1M
2023-07-25 9.84 9.84 9.73 9.79 5.5M
2023-07-24 9.80 9.92 9.75 9.83 8.7M
2023-07-21 9.55 9.56 9.45 9.50 3.8M
2023-07-20 9.58 9.64 9.52 9.53 4.0M
2023-07-19 9.50 9.60 9.50 9.54 5.9M
2023-07-18 9.31 9.44 9.31 9.38 5.8M
2023-07-17 9.59 9.59 9.47 9.49 5.2M
2023-07-14 9.62 9.62 9.52 9.57 5.4M
2023-07-13 9.50 9.61 9.48 9.59 6.0M
2023-07-12 9.46 9.53 9.45 9.49 4.7M
2023-07-11 9.16 9.31 9.14 9.31 5.0M
2023-07-10 9.14 9.18 9.06 9.12 6.1M
2023-07-07 9.01 9.19 9.01 9.14 6.4M
2023-07-06 9.09 9.13 9.00 9.12 7.3M
2023-07-05 9.34 9.35 9.22 9.25 6.9M
2023-07-03 9.43 9.52 9.42 9.51 2.9M
2023-06-30 9.44 9.47 9.40 9.45 6.3M
2023-06-29 9.32 9.43 9.32 9.41 4.9M
2023-06-28 9.35 9.38 9.30 9.35 3.6M
2023-06-27 9.15 9.37 9.12 9.33 6.9M
2023-06-26 9.08 9.10 8.93 9.00 9.8M
2023-06-23 9.21 9.29 9.19 9.23 4.3M
2023-06-22 9.19 9.20 9.15 9.18 6.2M
2023-06-21 9.25 9.32 9.20 9.28 4.4M
2023-06-20 9.38 9.39 9.29 9.33 4.4M
2023-06-16 9.47 9.50 9.42 9.47 4.2M
2023-06-15 9.33 9.53 9.30 9.48 8.5M
2023-06-14 9.21 9.33 9.18 9.24 7.5M
2023-06-13 9.02 9.20 9.00 9.14 8.8M
2023-06-12 9.17 9.18 9.06 9.16 9.6M
2023-06-09 9.37 9.42 9.33 9.37 5.4M
2023-06-08 9.29 9.35 9.22 9.29 6.6M
2023-06-07 9.75 9.80 9.70 9.78 6.7M
2023-06-06 9.48 9.59 9.45 9.58 5.5M
2023-06-05 9.67 9.73 9.59 9.59 5.9M
2023-06-02 9.43 9.58 9.35 9.57 11.4M
2023-06-01 9.53 9.55 9.48 9.49 5.4M
2023-05-31 9.53 9.61 9.39 9.48 8.1M
2023-05-30 9.69 9.71 9.57 9.67 6.4M
2023-05-26 9.74 9.84 9.69 9.82 4.7M
2023-05-25 10.03 10.06 9.87 9.90 10.8M
2023-05-24 10.26 10.29 10.19 10.20 5.4M
2023-05-23 10.28 10.46 10.25 10.35 6.0M
2023-05-22 10.22 10.23 10.08 10.13 5.2M
2023-05-19 10.24 10.52 10.24 10.35 7.7M
2023-05-18 10.19 10.31 10.18 10.25 6.8M
2023-05-17 10.46 10.47 10.17 10.24 6.6M
2023-05-16 10.60 10.60 10.08 10.24 16.0M
2023-05-15 11.09 11.23 11.09 11.22 7.8M
2023-05-12 11.22 11.24 11.11 11.16 5.4M
2023-05-11 11.33 11.37 11.26 11.28 5.7M
2023-05-10 11.77 11.79 11.59 11.67 3.6M
2023-05-09 11.91 11.92 11.82 11.87 3.9M
2023-05-08 12.01 12.01 11.89 11.94 3.0M
2023-05-05 11.89 12.07 11.84 11.95 5.5M
2023-05-04 11.92 11.98 11.82 11.85 3.7M
2023-05-03 11.97 12.06 11.94 11.96 4.7M
2023-05-02 11.75 11.76 11.61 11.68 4.0M
2023-05-01 12.00 12.00 11.81 11.85 3.4M
2023-04-28 11.98 12.04 11.94 11.95 3.4M
2023-04-27 11.82 12.04 11.78 11.99 6.5M
2023-04-26 11.39 11.84 11.39 11.67 12.6M
2023-04-25 11.28 11.31 11.19 11.24 5.2M
2023-04-24 11.18 11.20 11.11 11.16 4.5M
2023-04-21 11.17 11.21 11.12 11.17 5.7M
2023-04-20 11.20 11.22 11.07 11.11 3.1M
2023-04-19 11.28 11.28 11.21 11.23 2.3M
2023-04-18 11.44 11.44 11.32 11.32 3.2M
2023-04-17 11.46 11.47 11.39 11.45 3.7M
2023-04-14 11.46 11.48 11.33 11.36 3.9M
2023-04-13 11.42 11.47 11.39 11.44 2.8M
2023-04-12 11.49 11.51 11.39 11.42 3.0M
2023-04-11 11.35 11.46 11.35 11.43 3.1M
2023-04-10 11.28 11.40 11.26 11.37 2.5M
2023-04-06 11.34 11.41 11.31 11.33 3.8M
2023-04-05 11.08 11.18 11.07 11.17 5.3M
2023-04-04 11.03 11.05 10.86 10.94 4.2M
2023-04-03 11.10 11.14 11.02 11.12 4.3M
2023-03-31 11.03 11.06 10.98 11.04 3.1M
2023-03-30 11.05 11.11 11.02 11.04 2.6M
2023-03-29 11.02 11.08 10.99 11.02 4.1M
2023-03-28 10.83 10.96 10.82 10.86 5.6M
2023-03-27 10.90 10.97 10.87 10.91 3.0M
2023-03-24 10.84 10.87 10.73 10.85 3.8M
2023-03-23 11.16 11.21 10.96 11.04 4.1M
2023-03-22 11.12 11.27 11.05 11.06 4.8M
2023-03-21 11.23 11.31 11.22 11.25 3.8M
2023-03-20 11.16 11.34 11.14 11.28 4.7M
2023-03-17 11.03 11.08 10.89 10.95 7.2M
2023-03-16 11.08 11.25 11.07 11.24 6.6M
2023-03-15 11.33 11.43 11.20 11.38 8.9M
2023-03-14 11.73 11.74 11.60 11.70 6.3M
2023-03-13 11.64 11.72 11.50 11.58 9.1M
2023-03-10 11.81 11.88 11.69 11.78 8.0M
2023-03-09 11.57 11.85 11.56 11.57 11.2M
2023-03-08 11.67 11.71 11.44 11.59 22.8M
2023-03-07 11.85 11.87 11.53 11.55 18.2M
2023-03-06 12.09 12.14 11.84 11.88 18.1M
2023-03-03 12.00 12.12 11.98 12.10 4.7M
2023-03-02 11.85 11.93 11.80 11.91 3.6M
2023-03-01 12.05 12.05 11.91 11.96 5.0M
2023-02-28 12.18 12.18 11.97 11.97 7.3M
2023-02-27 11.99 12.16 11.97 12.06 7.6M
2023-02-24 11.86 11.87 11.61 11.68 17.8M
2023-02-23 11.98 12.01 11.79 11.88 15.3M
2023-02-22 12.18 12.24 11.93 12.00 12.5M
2023-02-21 12.32 12.36 12.27 12.33 4.1M
2023-02-17 12.30 12.42 12.27 12.38 5.0M
2023-02-16 12.26 12.36 12.17 12.20 7.8M
2023-02-15 11.84 12.53 11.83 12.41 17.5M
2023-02-14 11.87 12.05 11.78 12.05 13.3M
2023-02-13 11.08 11.74 11.06 11.68 22.4M
2023-02-10 11.09 11.14 11.05 11.14 3.8M
2023-02-09 11.26 11.27 11.01 11.05 4.6M
2023-02-08 11.19 11.23 11.12 11.19 5.3M
2023-02-07 10.94 11.11 10.90 11.07 7.4M
2023-02-06 11.00 11.01 10.86 10.96 9.3M
2023-02-03 11.32 11.32 10.94 10.97 12.9M
2023-02-02 11.55 11.70 11.53 11.62 6.8M
2023-02-01 11.25 11.47 11.20 11.42 7.1M
2023-01-31 11.53 11.59 11.48 11.58 7.0M
2023-01-30 11.56 11.65 11.55 11.62 7.8M
2023-01-27 11.41 11.63 11.39 11.61 5.1M
2023-01-26 11.50 11.51 11.39 11.46 4.7M
2023-01-25 11.29 11.53 11.29 11.52 5.6M
2023-01-24 11.28 11.38 11.27 11.32 4.3M
2023-01-23 11.33 11.40 11.31 11.36 5.0M
2023-01-20 11.30 11.46 11.26 11.45 5.3M
2023-01-19 11.16 11.24 11.09 11.21 5.5M
2023-01-18 11.38 11.39 11.16 11.17 7.0M
2023-01-17 11.40 11.51 11.28 11.42 11.5M
2023-01-13 11.15 11.26 11.13 11.23 6.6M
2023-01-12 11.15 11.30 11.10 11.28 11.1M
2023-01-11 10.75 10.77 10.60 10.67 9.9M
2023-01-10 10.69 10.75 10.63 10.74 12.0M
2023-01-09 10.83 10.89 10.72 10.74 10.0M
2023-01-06 10.59 10.80 10.58 10.75 6.2M
2023-01-05 10.54 10.63 10.50 10.58 5.6M
2023-01-04 10.51 10.64 10.48 10.60 9.7M
2023-01-03 10.29 10.38 10.25 10.36 9.2M