Canada markets open in 9 hours

Vonovia SE (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
27.47+1.45 (+5.57%)
At close: 12:20PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202426.4427.4826.4427.4727.4768
Apr 29, 202425.8926.0225.8926.0226.02600
Apr 26, 202425.3225.3225.3225.3225.32-
Apr 25, 202425.3625.3625.0425.0425.04760
Apr 24, 202425.8225.8225.8225.8225.82-
Apr 23, 202425.5625.5625.5625.5625.5617
Apr 22, 202425.1625.1625.1625.1625.16-
Apr 19, 202424.5324.5324.5324.5324.53-
Apr 18, 202424.5624.5624.5624.5624.56-
Apr 17, 202424.5624.5624.5624.5624.56-
Apr 16, 202424.8724.8724.5224.5224.5244
Apr 15, 202425.3425.3424.9024.9024.90153
Apr 12, 202425.1825.4625.1825.4625.4614
Apr 11, 202425.1325.1725.0625.1725.171,095
Apr 10, 202425.5725.5725.1925.1925.1920
Apr 09, 202425.5825.5825.5725.5725.57950
Apr 08, 202425.3425.6225.3425.5825.5812,005
Apr 05, 202425.3625.6825.3625.6825.68406
Apr 04, 202426.1826.1825.9725.9725.9730
Apr 03, 202426.3726.3726.3726.3726.37-
Apr 02, 202427.2427.2426.3826.3826.38273
Mar 28, 202427.2027.2527.1427.2527.251,685
Mar 27, 202427.4627.4627.2027.2027.2070
Mar 26, 202426.9027.5626.9027.4627.46332
Mar 25, 202426.6026.9226.6026.9026.90805
Mar 22, 202426.0026.0026.0026.0026.00-
Mar 21, 202425.5626.0025.5626.0026.00500
Mar 20, 202425.1725.4725.1025.4725.4775
Mar 19, 202424.7325.1724.6225.1725.171,080
Mar 18, 202424.1724.1724.1724.1724.17-
Mar 15, 202425.6525.6524.0724.1224.12600
Mar 14, 202427.3027.3026.8526.8526.85800
Mar 13, 202427.4327.4327.3827.3827.3870
Mar 12, 202427.5227.8127.5227.6527.65350
Mar 11, 202426.7327.1926.7327.1927.19306
Mar 08, 202426.4827.0026.4827.0027.00150
Mar 07, 202425.6925.6925.6925.6925.69-
Mar 06, 202426.2226.2226.2226.2226.22-
Mar 05, 202426.0626.2226.0626.2226.2220
Mar 04, 202426.7926.7926.0226.0226.02529
Mar 01, 202425.8525.8525.8525.8525.85-
Feb 29, 202425.5425.7825.5425.7825.784,000
Feb 28, 202426.1926.1925.4625.4625.46152
Feb 27, 202426.0526.0526.0526.0526.05-
Feb 26, 202426.2626.2626.0526.0526.05500
Feb 23, 202426.5726.5726.1826.1826.18100
Feb 22, 202426.5826.5826.5826.5826.58-
Feb 21, 202426.5826.6426.5126.6426.64125
Feb 20, 202426.5826.5826.5826.5826.58-
Feb 19, 202426.5626.5626.5626.5626.56-
Feb 16, 202426.5626.5626.5626.5626.56-
Feb 15, 202425.8925.8925.8925.8925.89-
Feb 14, 202425.8325.9425.8325.9425.94111
Feb 13, 202426.5826.5826.5826.5826.58-
Feb 12, 202426.1926.6126.0526.6126.61103
Feb 09, 202426.7526.7526.5426.5426.5470
Feb 08, 202427.0227.0226.7626.7626.7615
Feb 07, 202427.3227.3227.0227.0227.02500
Feb 06, 202427.6827.6827.3127.3127.31201
Feb 05, 202428.0428.0427.6827.6827.681,910
Feb 02, 202428.6928.6928.6928.6928.69-
Feb 01, 202428.8128.8128.5228.5228.5281
Jan 31, 202428.3028.8128.3028.8128.811
Jan 30, 202428.1928.1928.1928.1928.19-
Jan 29, 202427.5127.5127.5127.5127.51-
Jan 26, 202427.4327.5127.4327.5127.5142
Jan 25, 202427.2927.2927.2927.2927.29-
Jan 24, 202426.6026.6026.6026.6026.60-
Jan 23, 202427.1027.1226.5326.5326.53196
Jan 22, 202426.9727.1026.9727.1027.10937
Jan 19, 202426.7927.0126.7927.0127.01700
Jan 18, 202426.5426.7426.5426.7426.74500
Jan 17, 202427.0727.0726.3326.3326.333,019
Jan 16, 202427.5227.5227.5227.5227.52-
Jan 15, 202427.0927.0927.0927.0927.09-
Jan 12, 202427.0927.0927.0927.0927.093
Jan 11, 202427.7427.7427.6827.6827.6810,045
Jan 10, 202427.2327.2327.2327.2327.23-
Jan 09, 202427.2727.2727.2727.2727.27-
Jan 08, 202427.0627.0626.9027.0627.0610,251
Jan 05, 202427.3127.3126.9526.9526.95611
Jan 04, 202427.4227.6627.3227.3227.323,040
Jan 03, 202428.0328.0327.1727.1727.171,069
Jan 02, 202428.6328.6328.1728.1728.1720
Dec 29, 202328.8528.8528.6328.6328.6320
Dec 28, 202328.7228.7228.6028.6028.60237
Dec 27, 202328.4428.5228.4428.5228.5211
Dec 22, 202327.9827.9827.9827.9827.98-
Dec 21, 202328.1428.1427.8527.9627.96790
Dec 20, 202327.8728.3527.8728.3128.311,750
Dec 19, 202327.7627.7627.7627.7627.76-
Dec 18, 202328.0328.0327.7627.7627.7652
Dec 15, 202328.4428.8328.2928.2928.293,050
Dec 14, 202327.1328.7027.1328.4528.451,401
Dec 13, 202326.3826.7726.3826.7726.7750
Dec 12, 202326.6726.7026.4526.4526.45620
Dec 11, 202326.4226.4626.4226.4626.4670
Dec 08, 202326.9026.9026.4026.4026.4019
Dec 07, 202327.1527.1526.9026.9026.90520
Dec 06, 202327.2027.2027.1527.1527.1525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...