VNA.MU - Vonovia SE

Munich - Munich Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202317.4517.4517.4517.4517.4510,080
May 29, 202317.7617.7617.7617.7617.76-
May 26, 202317.7617.7617.7617.7617.76-
May 25, 202318.1218.1217.7617.7617.7610,080
May 24, 202318.3918.4918.3218.3218.32400
May 23, 2023------
May 22, 202317.7517.7517.7517.7517.7550
May 19, 202317.4217.4217.4217.4217.42-
May 18, 202317.7017.7017.4217.4217.42850
May 18, 20230.85 Dividend
May 17, 202318.4818.4818.4818.4817.63-
May 16, 202318.5318.5318.5318.5317.68-
May 15, 202318.2518.5318.2518.5317.68660
May 12, 202318.6218.6218.2018.2017.3725
May 11, 202318.5718.7318.5718.6217.761,211
May 10, 202318.1718.1718.1718.1717.34-
May 09, 202318.5118.5118.5118.5117.66-
May 08, 202318.6918.6918.6918.6917.83-
May 05, 202318.5718.6618.5718.6617.80200
May 04, 202318.7018.7518.5718.5717.723,712
May 03, 202318.9918.9918.7018.7017.84200
May 02, 202319.7419.7418.9719.0518.17260
Apr 28, 202319.3919.7419.3919.7418.83639
Apr 27, 202319.1519.3919.1519.3918.5046
Apr 26, 202318.8619.4718.8619.4718.5720
Apr 25, 202318.8318.8318.3418.6817.83221
Apr 24, 202318.7819.0218.7818.9418.071,290
Apr 21, 202318.7818.7818.7818.7817.92-
Apr 20, 202319.3319.3318.8318.8317.97760
Apr 19, 202319.4319.4318.9119.3518.46460
Apr 18, 202319.2819.4319.2819.4318.54100
Apr 17, 202319.3119.3119.0619.2818.391,843
Apr 14, 202318.6719.2618.6719.0318.1693
Apr 13, 202318.5818.5818.4018.4017.55110
Apr 12, 202318.2518.8918.2518.6517.791,425
Apr 11, 2023------
Apr 06, 202316.7517.6116.7517.6116.80720
Apr 05, 202317.2517.2716.7516.7515.97408
Apr 04, 202317.1717.3017.1717.3016.50550
Apr 03, 202317.5217.5217.2817.2816.49540
Mar 31, 202317.6117.6117.1117.3516.552,193
Mar 30, 202316.6617.3616.6617.3416.542,642
Mar 29, 202315.7216.6715.5216.5315.771,290
Mar 28, 202316.8016.8015.6015.7214.991,320
Mar 27, 202316.8516.8916.4616.8916.11190
Mar 24, 202317.4117.4116.5316.5315.77100
Mar 23, 202317.7617.9517.4117.4116.601,580
Mar 22, 202318.4518.4517.7117.7816.971,000
Mar 21, 202319.2019.2018.5718.7517.88470
Mar 20, 202318.7019.2218.7019.2018.322,381
Mar 17, 202319.5519.6918.1718.7017.841,118
Mar 16, 202320.2520.2519.1019.9519.032,332
Mar 15, 202320.3620.3619.6020.2519.32550
Mar 14, 202320.3320.6620.3320.5319.59462
Mar 13, 202320.7820.7819.7220.3319.392,591
Mar 10, 202321.2021.2020.0020.4619.52835
Mar 09, 202322.1622.1621.1621.2720.291,450
Mar 08, 202322.6022.6022.6022.6021.56-
Mar 07, 202323.8423.9022.0922.6321.592,082
Mar 06, 202323.3523.8722.9923.8722.772,538
Mar 03, 202322.4922.8622.4922.8021.75887
Mar 02, 202322.4822.4822.3822.4421.41813
Mar 01, 202323.9323.9322.5422.5421.503,360
Feb 28, 202324.0724.0723.6123.9322.83900
Feb 27, 202324.0424.0423.9824.0122.91640
Feb 24, 202325.0725.0724.0424.0422.93322
Feb 23, 202324.7924.9024.7924.9023.7550
Feb 22, 202324.9524.9524.9524.9523.80-
Feb 21, 202325.2825.2825.2825.2824.12-
Feb 20, 202325.4925.4925.4925.4924.32-
Feb 17, 202325.1925.1925.1925.1924.0322
Feb 16, 202325.9126.0224.8425.1223.961,060
Feb 15, 202326.0126.0125.9125.9124.72400
Feb 14, 202326.2126.4326.0326.0324.83910
Feb 13, 202326.1226.1626.1226.1624.96631
Feb 10, 202326.5826.5826.5826.5825.36-
Feb 09, 202326.4926.8126.4926.8125.5820
Feb 08, 202326.5826.5826.4826.4825.26-
Feb 07, 202326.7926.7926.7926.7925.56-
Feb 06, 202327.2927.2926.6626.7625.53487
Feb 03, 202328.1328.1327.2927.2926.032,616
Feb 02, 202326.1327.9826.1327.9826.69670
Feb 01, 202326.0226.0226.0226.0224.82-
Jan 31, 202325.7426.0225.7426.0224.821,190
Jan 30, 202326.3426.3425.5025.8324.64916
Jan 27, 202326.2626.2626.2626.2625.05-
Jan 26, 202326.6626.6626.2726.2725.06300
Jan 25, 202326.7926.7926.3826.6625.43110
Jan 24, 202326.8426.8426.8426.8425.61-
Jan 23, 202326.2526.5026.2526.5025.2825
Jan 20, 202326.2626.2625.9025.9024.71585
Jan 19, 202326.9627.0026.2526.2525.042,435
Jan 18, 202327.8027.8027.8027.8026.52-
Jan 17, 202327.8027.8027.8027.8026.5280
Jan 16, 202327.2728.1727.2728.1626.86787
Jan 13, 202327.2327.3626.9526.9525.711,550
Jan 12, 202326.9727.3926.9627.2025.952,350
Jan 11, 202325.3526.9725.3526.9725.73640
Jan 10, 202325.2325.3725.2325.3024.14450
Jan 09, 202324.7025.3424.7025.3424.171,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...