Canada markets open in 3 hours 7 minutes

Vonovia SE (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
28.200.00 (0.00%)
As of 08:01AM CEST. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202428.2028.2028.2028.2028.20135
Jul 19, 202428.2028.2028.2028.2028.20-
Jul 18, 202428.2828.2828.2028.2028.20135
Jul 17, 202428.5328.5328.2828.2828.28100
Jul 16, 202428.5928.5928.5928.5928.59-
Jul 15, 202428.9228.9228.5928.5928.5970
Jul 12, 202429.2229.2228.9228.9228.92700
Jul 11, 202428.2729.2228.2729.2229.22500
Jul 10, 202427.1727.1727.1727.1727.17-
Jul 09, 202427.1727.1727.1727.1727.17-
Jul 08, 202427.2327.2327.2327.2327.23-
Jul 05, 202426.7526.7526.7526.7526.75-
Jul 04, 202426.6726.6726.6726.6726.67-
Jul 03, 202426.2926.2926.2926.2926.29-
Jul 02, 202426.5826.5826.2826.2826.28210
Jul 01, 202426.7026.7026.7026.7026.70-
Jun 28, 202426.6426.7026.6426.7026.7083
Jun 27, 202426.4126.4126.2426.2426.24125
Jun 26, 202426.3326.3326.1226.1226.1250
Jun 25, 202426.4326.4326.3326.3326.3350
Jun 24, 202426.1626.4826.1626.4826.48691
Jun 21, 202426.5326.5426.4726.5426.541,190
Jun 20, 202426.1526.5326.1526.5326.53635
Jun 19, 202426.4526.4526.1626.1626.16390
Jun 18, 202426.4926.4926.4926.4926.49-
Jun 17, 202426.8826.8826.2926.2926.294
Jun 14, 202426.7426.7426.7426.7426.74-
Jun 13, 202426.9726.9726.7226.7226.7242
Jun 12, 202426.3626.3626.3626.3626.36-
Jun 11, 202426.7826.7826.2926.2926.291,200
Jun 10, 202426.8026.8026.5826.7826.78253
Jun 07, 202428.2328.2326.8226.8226.82160
Jun 06, 202429.5229.6628.8228.8228.82356
Jun 05, 202429.5129.5129.5129.5129.51-
Jun 04, 202428.9828.9828.9828.9828.98-
Jun 03, 202429.1629.1628.9928.9928.99122
May 31, 202428.0728.0728.0728.0728.07-
May 30, 202427.8927.9727.7027.9727.9745
May 29, 202428.3328.3327.8927.8927.894
May 28, 202427.9028.4827.9028.4428.441,000
May 27, 202427.9627.9627.9027.9027.90100
May 24, 202428.3628.3627.7427.7427.7446
May 23, 202428.8628.8628.8628.8628.86-
May 22, 202428.8628.8628.6828.6828.68110
May 21, 202429.4029.4029.4029.4029.40-
May 20, 202429.6929.8229.6929.8229.82200
May 17, 202429.7529.7529.6429.6429.648
May 16, 202429.8029.8029.8029.8029.80-
May 15, 202428.0229.6228.0229.6229.625
May 14, 202427.8527.8527.8527.8527.85-
May 13, 202427.7327.8527.7327.8527.85660
May 10, 202427.5927.7327.5927.7327.7350
May 09, 202427.4927.4927.4927.4927.49-
May 09, 20240.9 Dividend
May 08, 202428.7328.7328.7328.7327.83-
May 07, 202428.2028.7328.2028.7327.83100
May 06, 202428.0628.0628.0628.0627.18-
May 03, 202427.4027.4027.4027.4026.54-
May 02, 202427.4427.4427.3427.3426.48614
Apr 30, 202426.4427.4826.4427.4726.6168
Apr 29, 202425.8926.0225.8926.0225.20600
Apr 26, 202425.3225.3225.3225.3224.53-
Apr 25, 202425.3625.3625.0425.0424.26760
Apr 24, 202425.8225.8225.8225.8225.01-
Apr 23, 202425.5625.5625.5625.5624.7617
Apr 22, 202425.1625.1625.1625.1624.37-
Apr 19, 202424.5324.5324.5324.5323.76-
Apr 18, 202424.5624.5624.5624.5623.79-
Apr 17, 202424.5624.5624.5624.5623.79-
Apr 16, 202424.8724.8724.5224.5223.7544
Apr 15, 202425.3425.3424.9024.9024.12153
Apr 12, 202425.1825.4625.1825.4624.6614
Apr 11, 202425.1325.1725.0625.1724.381,095
Apr 10, 202425.5725.5725.1925.1924.4020
Apr 09, 202425.5825.5825.5725.5724.77950
Apr 08, 202425.3425.6225.3425.5824.7812,005
Apr 05, 202425.3625.6825.3625.6824.88406
Apr 04, 202426.1826.1825.9725.9725.1630
Apr 03, 202426.3726.3726.3726.3725.54-
Apr 02, 202427.2427.2426.3826.3825.55273
Mar 28, 202427.2027.2527.1427.2526.401,685
Mar 27, 202427.4627.4627.2027.2026.3570
Mar 26, 202426.9027.5626.9027.4626.60332
Mar 25, 202426.6026.9226.6026.9026.06805
Mar 22, 202426.0026.0026.0026.0025.19-
Mar 21, 202425.5626.0025.5626.0025.19500
Mar 20, 202425.1725.4725.1025.4724.6775
Mar 19, 202424.7325.1724.6225.1724.381,080
Mar 18, 202424.1724.1724.1724.1723.41-
Mar 15, 202425.6525.6524.0724.1223.36600
Mar 14, 202427.3027.3026.8526.8526.01800
Mar 13, 202427.4327.4327.3827.3826.5270
Mar 12, 202427.5227.8127.5227.6526.78350
Mar 11, 202426.7327.1926.7327.1926.34306
Mar 08, 202426.4827.0026.4827.0026.15150
Mar 07, 202425.6925.6925.6925.6924.89-
Mar 06, 202426.2226.2226.2226.2225.40-
Mar 05, 202426.0626.2226.0626.2225.4020
Mar 04, 202426.7926.7926.0226.0225.20529
Mar 01, 202425.8525.8525.8525.8525.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...