Canada markets open in 2 hours 23 minutes

Vonovia SE (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
27.49-0.34 (-1.22%)
As of 08:03AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202427.4927.4927.4927.4927.49100
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-
Feb 29, 202425.5425.7825.5425.7824.974,000
Feb 28, 202426.1926.1925.4625.4624.66152
Feb 27, 202426.0526.0526.0526.0525.23-
Feb 26, 202426.2626.2626.0526.0525.23500
Feb 23, 202426.5726.5726.1826.1825.36100
Feb 22, 202426.5826.5826.5826.5825.75-
Feb 21, 202426.5826.6426.5126.6425.81125
Feb 20, 202426.5826.5826.5826.5825.75-
Feb 19, 202426.5626.5626.5626.5625.73-
Feb 16, 202426.5626.5626.5626.5625.73-
Feb 15, 202425.8925.8925.8925.8925.08-
Feb 14, 202425.8325.9425.8325.9425.13111
Feb 13, 202426.5826.5826.5826.5825.75-
Feb 12, 202426.1926.6126.0526.6125.78103
Feb 09, 202426.7526.7526.5426.5425.7170
Feb 08, 202427.0227.0226.7626.7625.9215
Feb 07, 202427.3227.3227.0227.0226.17500
Feb 06, 202427.6827.6827.3127.3126.45201
Feb 05, 202428.0428.0427.6827.6826.811,910
Feb 02, 202428.6928.6928.6928.6927.79-
Feb 01, 202428.8128.8128.5228.5227.6381
Jan 31, 202428.3028.8128.3028.8127.911
Jan 30, 202428.1928.1928.1928.1927.31-
Jan 29, 202427.5127.5127.5127.5126.65-
Jan 26, 202427.4327.5127.4327.5126.6542
Jan 25, 202427.2927.2927.2927.2926.44-
Jan 24, 202426.6026.6026.6026.6025.77-
Jan 23, 202427.1027.1226.5326.5325.70196
Jan 22, 202426.9727.1026.9727.1026.25937
Jan 19, 202426.7927.0126.7927.0126.16700
Jan 18, 202426.5426.7426.5426.7425.90500
Jan 17, 202427.0727.0726.3326.3325.513,019
Jan 16, 202427.5227.5227.5227.5226.66-
Jan 15, 202427.0927.0927.0927.0926.24-
Jan 12, 202427.0927.0927.0927.0926.243
Jan 11, 202427.7427.7427.6827.6826.8110,045
Jan 10, 202427.2327.2327.2327.2326.38-
Jan 09, 202427.2727.2727.2727.2726.42-
Jan 08, 202427.0627.0626.9027.0626.2110,251
Jan 05, 202427.3127.3126.9526.9526.11611
Jan 04, 202427.4227.6627.3227.3226.463,040
Jan 03, 202428.0328.0327.1727.1726.321,069
Jan 02, 202428.6328.6328.1728.1727.2920
Dec 29, 202328.8528.8528.6328.6327.7320
Dec 28, 202328.7228.7228.6028.6027.70237
Dec 27, 202328.4428.5228.4428.5227.6311
Dec 22, 202327.9827.9827.9827.9827.10-
Dec 21, 202328.1428.1427.8527.9627.08790
Dec 20, 202327.8728.3527.8728.3127.421,750
Dec 19, 202327.7627.7627.7627.7626.89-
Dec 18, 202328.0328.0327.7627.7626.8952
Dec 15, 202328.4428.8328.2928.2927.403,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...