Canada markets open in 1 hour 57 minutes

Vonovia SE (VNA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
28.12+0.53 (+1.92%)
As of 11:59AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202427.6128.1527.6128.1228.123,102
May 09, 202427.4027.5927.4027.5927.59962
May 09, 20240.9 Dividend
May 08, 202428.6628.8227.9128.2627.364,530
May 07, 202428.3028.9528.2628.7527.8310,972
May 06, 202428.2028.2827.9528.2627.362,928
May 03, 202427.4028.1427.3428.1427.245,536
May 02, 202427.3427.5926.9827.3626.491,431
Apr 30, 202426.6327.7226.6327.1226.2614,582
Apr 29, 202426.0226.2426.0226.2125.38641
Apr 26, 202425.3126.0025.3125.9025.081,371
Apr 25, 202425.2525.4625.1125.3024.49563
Apr 24, 202425.9425.9425.2525.3524.54989
Apr 23, 202425.4425.9425.4425.7224.902,405
Apr 22, 202425.1825.5825.1825.5524.742,578
Apr 19, 202424.5125.2324.5125.0624.261,174
Apr 18, 202424.4924.8924.4924.7523.962,768
Apr 17, 202424.5624.6624.2924.4523.672,706
Apr 16, 202424.8524.8524.4324.6723.885,122
Apr 15, 202425.2125.4424.9924.9924.19855
Apr 12, 202425.1825.6025.1825.1924.393,524
Apr 11, 202425.1325.2024.9225.1824.382,611
Apr 10, 202425.5625.9724.9025.1924.393,003
Apr 09, 202425.5225.5625.3625.5124.70873
Apr 08, 202425.2125.6725.2125.6724.853,839
Apr 05, 202425.4025.7425.1225.4024.597,920
Apr 04, 202426.0726.1825.5025.5024.6912,023
Apr 03, 202426.2326.4125.9926.1525.322,721
Apr 02, 202427.2427.2426.2726.2925.4515,688
Mar 28, 202427.1627.4626.9227.3026.435,668
Mar 27, 202427.4527.4527.1227.1826.315,675
Mar 26, 202427.0227.5726.8727.5326.656,101
Mar 25, 202426.7626.9126.4426.8826.0210,532
Mar 22, 202425.9726.8425.9726.7025.854,357
Mar 21, 202425.5326.4325.5325.9925.1613,637
Mar 20, 202425.2125.5924.9425.5924.784,013
Mar 19, 202424.8525.2124.5625.2124.411,896
Mar 18, 202424.1625.0524.1624.8524.0619,821
Mar 15, 202425.6226.1023.7524.1923.4223,704
Mar 14, 202427.1727.5625.8926.0025.176,346
Mar 13, 202427.2927.2927.1027.2926.42900
Mar 12, 202427.5227.8627.3427.3526.481,964
Mar 11, 202426.7327.6626.7327.5926.7115,536
Mar 08, 202426.6127.0026.3526.7125.863,336
Mar 07, 202425.6126.7125.5026.5125.673,437
Mar 06, 202426.1326.7225.6425.6424.8219,377
Mar 05, 202426.1926.2226.0526.1525.322,978
Mar 04, 202426.6626.7825.8526.2025.374,106
Mar 01, 202425.8526.7525.8526.7525.901,884
Feb 29, 202425.5426.0625.5425.8525.034,978
Feb 28, 202426.2226.2225.4425.5024.694,968
Feb 27, 202426.0526.3226.0026.2725.437,563
Feb 26, 202426.2426.2826.0026.0925.262,241
Feb 23, 202426.4426.5026.2026.4925.652,750
Feb 22, 202426.4426.7826.4126.4625.621,986
Feb 21, 202426.5926.5926.3426.3425.501,251
Feb 20, 202426.6526.6526.4726.4725.631,656
Feb 19, 202426.5426.8026.4826.6625.811,696
Feb 16, 202426.6926.7626.4126.6725.821,620
Feb 15, 202425.7726.6125.7726.6125.762,511
Feb 14, 202425.7126.0025.7125.7524.933,267
Feb 13, 202426.4526.5825.7225.8825.061,633
Feb 12, 202426.1826.7826.1026.6225.773,102
Feb 09, 202426.6126.6126.0026.2025.373,783
Feb 08, 202426.8026.9026.6126.6125.763,818
Feb 07, 202427.3227.3226.9026.9826.124,781
Feb 06, 202427.6227.7627.2427.3126.441,715
Feb 05, 202428.0428.2027.6627.6626.783,549
Feb 02, 202428.8328.9328.3828.3827.482,316
Feb 01, 202428.8428.8428.2228.6527.743,371
Jan 31, 202428.4529.2528.4528.7227.816,249
Jan 30, 202428.2828.5428.2828.4327.526,197
Jan 29, 202427.5028.2527.4728.2127.313,341
Jan 26, 202427.4427.8027.4027.8026.912,405
Jan 25, 202427.3027.4926.9327.4926.611,047
Jan 24, 202426.6127.6326.6127.4626.595,230
Jan 23, 202427.0427.1626.5626.5625.7155,414
Jan 22, 202427.0727.2226.9326.9426.082,073
Jan 19, 202426.7927.1526.7926.9326.076,041
Jan 18, 202426.5426.9226.4826.9226.0624,244
Jan 17, 202427.0727.0726.2826.3125.474,713
Jan 16, 202427.3927.3927.1327.1526.294,450
Jan 15, 202427.7028.0327.5327.6426.769,040
Jan 12, 202427.1527.8827.1527.8826.991,680
Jan 11, 202427.8927.9427.0627.1826.313,506
Jan 10, 202427.2027.7827.0927.6126.731,666
Jan 09, 202427.2527.2827.0927.2726.403,053
Jan 08, 202426.9327.5026.9327.5026.623,602
Jan 05, 202427.1827.3526.8026.9526.095,399
Jan 04, 202427.4227.7227.3227.3226.451,852
Jan 03, 202428.0228.0727.1027.4526.587,290
Jan 02, 202428.5228.7927.9028.0827.199,188
Dec 29, 202328.7028.8928.6128.6827.771,807
Dec 28, 202328.7228.7928.5628.7127.8010,489
Dec 27, 202328.4928.7528.4928.6327.722,327
Dec 22, 202327.9728.3527.9728.2027.302,827
Dec 21, 202328.0128.2327.9127.9727.085,695
Dec 20, 202328.0028.3728.0028.2327.334,610
Dec 19, 202327.7828.1727.6927.9727.085,806
Dec 18, 202328.1728.1727.5027.7626.889,809
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...