Canada markets closed

Vonovia SE (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
22.90+1.08 (+4.95%)
At close: 06:59PM CEST
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202321.8622.9021.8622.9022.90255
Sept 28, 202322.2522.2521.8221.8221.82100
Sept 27, 202322.6022.6022.1722.1722.171,019
Sept 26, 202323.9223.9222.4822.4822.481,330
Sept 25, 202324.0224.0223.9223.9223.92255
Sept 22, 202323.7923.7923.7923.7923.79-
Sept 21, 202323.9023.9023.7923.7923.79451
Sept 20, 202323.9223.9223.9223.9223.92-
Sept 19, 202323.0823.9223.0823.9223.92652
Sept 18, 202323.5023.5023.1623.1623.16225
Sept 15, 202324.0024.1123.4323.4323.432,420
Sept 14, 202322.8723.4122.8723.2823.281,565
Sept 13, 202322.6122.9022.6122.8222.82470
Sept 12, 202322.9022.9022.6322.6322.63155
Sept 11, 202322.0923.0022.0922.8822.88880
Sept 08, 202322.0922.0922.0922.0922.0916
Sept 07, 202322.4622.4622.4622.4622.46-
Sept 06, 202322.0722.4522.0722.4522.45122
Sept 05, 202321.9522.2021.9522.2022.20500
Sept 04, 202322.0622.0621.9621.9621.96323
Sept 01, 202322.1622.1621.9522.0022.00467
Aug 31, 202321.0121.8921.0121.8921.8910,500
Aug 30, 202320.9320.9620.9320.9620.96720
Aug 29, 202320.4020.9220.4020.9220.92603
Aug 28, 202320.5220.5220.0220.3620.3610,147
Aug 25, 202320.2620.5020.2620.5020.5015
Aug 24, 202320.2920.6420.2920.6020.6030
Aug 23, 202319.8320.2919.8320.1220.1210,812
Aug 22, 202319.2419.2419.2419.2419.24-
Aug 21, 202319.7819.7819.2419.2419.2410,015
Aug 18, 202320.1120.1119.8219.8219.82355
Aug 17, 202320.2920.2920.1120.1120.11100
Aug 16, 202320.3520.3720.3520.3720.371,000
Aug 15, 202320.8520.8520.8520.8520.85-
Aug 14, 202320.7420.7420.7420.7420.74-
Aug 11, 202321.3421.3420.8020.8020.80425
Aug 10, 202320.7521.3420.7521.3421.34150
Aug 09, 202319.9120.7519.9120.7520.75700
Aug 08, 202320.1820.1819.8519.8519.85500
Aug 07, 2023------
Aug 04, 202320.7220.7219.9320.3420.34293
Aug 03, 202320.3420.3520.2120.3320.336,280
Aug 02, 202320.8320.8320.3420.4820.48471
Aug 01, 202321.2421.2420.8320.8320.83180
Jul 31, 202321.0121.2621.0121.2621.2690
Jul 28, 202321.1621.2520.8421.2521.2530
Jul 27, 202321.2321.3721.1621.1621.162,146
Jul 26, 202321.0221.2320.9121.2321.23102
Jul 25, 202321.2021.2021.2021.2021.20-
Jul 24, 202320.9921.3920.9921.3921.39250
Jul 21, 202320.8220.9320.8220.9320.93134
Jul 20, 202321.2121.4020.8720.8820.88720
Jul 19, 202319.7221.3119.7221.3121.312,179
Jul 18, 202319.3519.4519.3519.4519.45600
Jul 17, 202319.4619.4619.1319.1319.13780
Jul 14, 202319.5719.5819.5019.5019.50550
Jul 13, 202319.1819.5719.1819.5719.5750
Jul 12, 202318.3919.3518.3919.1819.18368
Jul 11, 202317.8318.3917.8318.3918.39686
Jul 10, 202317.8417.8417.8417.8417.84645
Jul 07, 202317.7317.7317.5817.5817.58765
Jul 06, 202318.7818.7817.7617.7617.76140
Jul 05, 202319.1619.1618.8318.8418.842,008
Jul 04, 202318.2519.1618.2519.1619.16160
Jul 03, 202317.9718.2417.9718.2418.24569
Jun 30, 202317.6017.8317.4817.8317.8333
Jun 29, 202317.7417.7417.7417.7417.7411
Jun 28, 202317.5617.9217.5617.9217.9220
Jun 27, 202317.1917.4017.1917.4017.40219
Jun 26, 202317.4217.4217.1917.2417.24206
Jun 23, 202317.5417.6317.5417.6317.63301
Jun 22, 202317.7717.7717.7717.7717.77-
Jun 21, 202318.3018.3017.8317.8317.8310
Jun 20, 202318.3318.3318.3318.3318.33-
Jun 19, 202318.4118.4118.3418.3418.3460
Jun 16, 202318.5918.5918.4018.4018.4010,000
Jun 15, 202318.8418.8418.5918.5918.59290
Jun 14, 202318.3318.9318.3318.8018.80681
Jun 13, 202318.6718.7518.6718.7518.7520
Jun 12, 2023------
Jun 09, 202318.1618.1618.1618.1618.16-
Jun 08, 202318.1618.1618.1618.1618.16-
Jun 07, 202317.9318.2517.9318.2518.251,050
Jun 06, 202317.6917.6917.6917.6917.69-
Jun 05, 202317.9017.9017.9017.9017.90-
Jun 02, 202317.0617.8117.0617.7517.75150
Jun 01, 202317.2017.2017.1517.1517.15110
May 31, 202317.3117.3116.3417.1917.19465
May 30, 202317.4517.4517.4517.4517.45-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...