Canada markets open in 4 hours 38 minutes

Vonovia SE (VNA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
28.60-0.17 (-0.59%)
As of 10:36AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202428.6728.6728.1428.6028.60297,971
May 21, 202429.2929.3128.6628.7728.772,784,625
May 20, 202429.8129.9629.3829.4829.481,221,679
May 17, 202429.6329.7929.5329.7329.731,893,227
May 16, 202429.9930.2129.5429.8229.822,540,393
May 15, 202428.1629.9528.0529.9429.944,249,926
May 14, 202428.0228.0627.5828.0528.051,782,505
May 13, 202427.6527.9927.6527.9027.901,378,002
May 10, 202427.9228.2227.6127.6227.622,161,676
May 09, 202427.3627.8127.3527.4927.491,458,655
May 09, 20240.9 Dividend
May 08, 202428.7528.9127.8028.2527.362,671,201
May 07, 202428.5628.9728.4028.6727.773,254,285
May 06, 202428.3028.3027.9728.2027.311,373,976
May 03, 202427.5228.3627.1728.1227.243,865,914
May 02, 202427.0327.5026.9427.2726.412,056,238
Apr 30, 202426.8027.9526.8027.1826.334,994,373
Apr 29, 202425.9526.3425.9026.1525.331,649,094
Apr 26, 202425.2426.0825.2425.8725.062,518,090
Apr 25, 202425.3425.7824.9825.2424.451,916,359
Apr 24, 202425.7425.9325.1825.3524.552,676,764
Apr 23, 202425.5026.0025.3425.7824.972,031,658
Apr 22, 202425.4225.7325.1925.3624.561,596,032
Apr 19, 202424.6925.2924.6825.1924.402,313,052
Apr 18, 202424.6024.9624.5424.9524.171,877,966
Apr 17, 202424.4524.7024.2724.5023.732,089,639
Apr 16, 202424.6924.7624.3924.6323.862,236,999
Apr 15, 202425.1725.4625.0125.0224.231,950,690
Apr 12, 202425.3825.6125.0225.2424.451,879,084
Apr 11, 202425.0025.5324.7425.0124.223,123,000
Apr 10, 202425.5926.0524.8225.2024.413,389,115
Apr 09, 202425.5025.7125.3125.4724.671,114,974
Apr 08, 202425.2625.6625.1625.5824.781,615,856
Apr 05, 202425.5625.7825.1025.2424.452,627,947
Apr 04, 202426.0626.2025.9125.9225.112,042,481
Apr 03, 202426.3426.5325.9326.0725.252,241,089
Apr 02, 202427.0627.0926.2626.4025.572,810,713
Mar 28, 202427.4027.5626.8927.4026.542,036,004
Mar 27, 202427.4527.4927.0827.2526.391,402,564
Mar 26, 202427.0027.5926.8727.5226.661,927,502
Mar 25, 202426.6926.9626.3426.9626.111,540,388
Mar 22, 202426.1426.8526.1426.7025.862,366,172
Mar 21, 202425.9026.5225.7926.1425.322,755,691
Mar 20, 202425.0025.4424.8425.3024.512,294,930
Mar 19, 202424.6325.2124.5025.1724.382,329,052
Mar 18, 202424.4025.0724.2224.7423.964,272,867
Mar 15, 202425.8825.9923.7423.9923.2415,267,250
Mar 14, 202427.1027.5726.7426.8225.982,436,182
Mar 13, 202427.3627.5527.0427.2126.361,585,866
Mar 12, 202427.7828.1127.2227.3026.442,506,422
Mar 11, 202427.0427.6826.8927.6426.772,597,857
Mar 08, 202426.7127.2726.1726.8926.052,679,136
Mar 07, 202425.7326.7925.5026.5325.703,191,191
Mar 06, 202426.3326.7625.6825.7424.933,220,350
Mar 05, 202426.1226.3225.9926.3225.491,704,555
Mar 04, 202426.7626.8025.8226.1825.361,474,754
Mar 01, 202425.8926.8225.8926.7325.892,658,178
Feb 29, 202425.8526.2825.6225.8024.993,024,268
Feb 28, 202426.2826.3425.3425.6124.812,306,255
Feb 27, 202425.9626.5925.9626.2425.421,569,818
Feb 26, 202426.3226.3926.0326.0325.211,103,763
Feb 23, 202426.4726.6926.1726.4425.611,347,487
Feb 22, 202426.7426.8026.3026.5025.672,092,072
Feb 21, 202426.5226.7626.4026.4025.571,161,746
Feb 20, 202426.6226.7026.3026.5825.751,140,586
Feb 19, 202426.5926.9626.4226.7425.90865,898
Feb 16, 202426.7426.8426.3526.6625.822,127,994
Feb 15, 202426.0026.6725.8526.5225.691,815,412
Feb 14, 202425.7626.0625.7125.7724.961,702,464
Feb 13, 202426.5026.6625.5925.8225.012,533,735
Feb 12, 202426.3326.8626.2626.5825.751,686,154
Feb 09, 202426.6626.8625.9726.1725.352,657,606
Feb 08, 202426.9727.2126.6326.7025.861,871,599
Feb 07, 202427.3527.4426.8926.9426.092,094,577
Feb 06, 202427.8227.9827.1227.3726.512,006,909
Feb 05, 202427.9128.2127.4227.6026.731,831,366
Feb 02, 202428.7629.0027.8127.9327.052,510,972
Feb 01, 202428.6028.9128.1528.5027.612,598,337
Jan 31, 202428.6229.3028.4929.0528.143,460,439
Jan 30, 202428.4628.6928.2528.3827.491,838,330
Jan 29, 202427.5828.3627.1828.2027.312,230,983
Jan 26, 202427.4827.6727.0227.6426.772,022,257
Jan 25, 202427.3927.5726.7527.4826.622,215,035
Jan 24, 202426.8227.7026.8027.5226.662,085,583
Jan 23, 202427.1827.3226.5926.5925.761,633,466
Jan 22, 202427.3527.4626.7627.0726.221,822,787
Jan 19, 202427.0527.2526.8426.9626.112,405,907
Jan 18, 202426.8426.9226.4526.8125.973,223,689
Jan 17, 202426.4826.7026.1326.4025.573,448,491
Jan 16, 202427.3127.5027.0927.2826.422,086,113
Jan 15, 202427.6528.1627.5427.5926.722,045,694
Jan 12, 202427.1627.9727.1627.7426.871,978,791
Jan 11, 202427.6727.9326.9727.0226.172,568,917
Jan 10, 202427.3527.9827.3427.5326.671,970,908
Jan 09, 202427.2427.4226.9827.2026.351,296,205
Jan 08, 202426.9627.2926.4727.2526.391,565,940
Jan 05, 202427.2027.4526.7827.1026.252,069,573
Jan 04, 202427.3627.9427.2427.4326.571,737,818
Jan 03, 202427.9028.1727.1127.4526.592,563,722
Jan 02, 202428.4928.7328.0528.0527.172,099,452
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...