STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Investors to get another inflation reading next week, the first day of the Fed's two-day policy meeting

Vonovia SE (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

23.66

-0.19

(-0.80%)

As of 11:28AM CET. Market open.

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	23.85	23.85	23.42	23.66	23.66	707
Dec 05, 2022	24.09	24.21	23.85	23.85	23.85	2,266
Dec 02, 2022	23.31	23.46	23.31	23.46	23.46	20
Dec 01, 2022	23.96	23.96	23.28	23.28	23.28	20
Nov 30, 2022	23.91	23.91	23.58	23.58	23.58	75
Nov 29, 2022	24.00	24.00	23.91	23.91	23.91	150
Nov 28, 2022	24.38	24.38	23.79	23.79	23.79	643
Nov 25, 2022	24.45	24.45	24.45	24.45	24.45	-
Nov 24, 2022	23.22	24.49	23.22	24.25	24.25	350
Nov 23, 2022	23.57	23.57	23.57	23.57	23.57	-
Nov 22, 2022	23.74	23.74	23.63	23.63	23.63	311
Nov 21, 2022	24.46	24.46	23.74	23.74	23.74	105
Nov 18, 2022	24.08	24.08	24.08	24.08	24.08	-
Nov 17, 2022	24.45	24.45	24.45	24.45	24.45	-
Nov 16, 2022	24.75	24.75	24.14	24.34	24.34	613
Nov 15, 2022	25.14	25.41	25.00	25.00	25.00	110
Nov 14, 2022	25.34	25.34	25.01	25.14	25.14	1,600
Nov 11, 2022	24.57	25.68	24.57	25.34	25.34	663
Nov 10, 2022	23.15	24.47	22.40	24.47	24.47	1,570
Nov 09, 2022	22.66	23.33	22.66	23.33	23.33	461
Nov 08, 2022	22.44	22.82	22.44	22.81	22.81	597
Nov 07, 2022	22.82	22.82	22.32	22.40	22.40	1,631
Nov 04, 2022	21.51	22.77	21.51	22.77	22.77	324
Nov 03, 2022	21.62	21.62	21.00	21.00	21.00	127
Nov 02, 2022	23.01	23.01	21.92	21.92	21.92	10
Nov 01, 2022	22.53	23.24	22.53	22.93	22.93	555
Oct 31, 2022	22.29	22.29	22.29	22.29	22.29	5
Oct 28, 2022	23.00	23.00	21.90	21.90	21.90	316
Oct 27, 2022	22.16	22.16	22.16	22.16	22.16	-
Oct 26, 2022	22.15	22.16	22.00	22.16	22.16	1,170
Oct 25, 2022	21.39	22.11	21.39	22.11	22.11	20
Oct 24, 2022	21.03	21.39	21.03	21.39	21.39	6
Oct 21, 2022	21.20	21.20	21.03	21.03	21.03	47
Oct 20, 2022	20.70	21.30	20.70	21.30	21.30	50
Oct 19, 2022	21.12	21.12	21.12	21.12	21.12	-
Oct 18, 2022	21.52	21.52	21.12	21.12	21.12	15
Oct 17, 2022	20.30	21.31	20.30	21.31	21.31	1,160
Oct 14, 2022	19.17	20.37	19.17	20.15	20.15	5,750
Oct 13, 2022	19.33	19.33	18.66	18.98	18.98	570
Oct 12, 2022	20.29	20.29	19.33	19.33	19.33	550
Oct 11, 2022	20.05	20.16	20.05	20.16	20.16	50
Oct 10, 2022	20.57	20.68	20.29	20.29	20.29	396
Oct 07, 2022	21.41	21.41	20.84	20.84	20.84	361
Oct 06, 2022	21.92	21.92	21.92	21.92	21.92	-
Oct 05, 2022	22.84	22.84	22.00	22.00	22.00	260
Oct 04, 2022	23.07	23.07	22.64	22.64	22.64	315
Oct 03, 2022	22.22	22.22	22.00	22.00	22.00	760
Sept 30, 2022	21.08	21.62	21.08	21.57	21.57	810
Sept 29, 2022	21.99	21.99	21.08	21.08	21.08	500
Sept 28, 2022	21.06	21.98	20.70	21.98	21.98	525
Sept 27, 2022	21.80	21.80	21.18	21.18	21.18	2,302
Sept 26, 2022	21.94	21.94	21.80	21.80	21.80	310
Sept 23, 2022	22.39	22.39	21.54	21.99	21.99	700
Sept 22, 2022	23.00	23.00	22.23	22.23	22.23	48
Sept 21, 2022	23.08	23.27	23.08	23.27	23.27	4
Sept 20, 2022	24.05	24.05	23.03	23.08	23.08	1,005
Sept 19, 2022	24.58	24.58	23.53	24.00	24.00	700
Sept 16, 2022	24.20	24.42	24.20	24.42	24.42	50
Sept 15, 2022	24.75	24.76	24.10	24.37	24.37	365
Sept 14, 2022	25.55	25.55	24.78	24.78	24.78	70
Sept 13, 2022	26.74	26.74	26.74	26.74	26.74	-
Sept 12, 2022	26.28	26.65	26.28	26.65	26.65	387
Sept 09, 2022	25.73	26.28	25.73	26.28	26.28	838
Sept 08, 2022	26.74	26.74	26.74	26.74	26.74	-
Sept 07, 2022	26.33	26.33	26.33	26.33	26.33	-
Sept 06, 2022	26.15	26.51	26.15	26.51	26.51	2,090
Sept 05, 2022	26.34	26.34	26.00	26.00	26.00	100
Sept 02, 2022	26.54	26.54	26.34	26.34	26.34	57
Sept 01, 2022	26.90	26.90	26.17	26.58	26.58	150
Aug 31, 2022	27.13	27.13	26.83	26.90	26.90	150
Aug 30, 2022	26.58	27.02	26.58	27.01	27.01	3,000
Aug 29, 2022	26.46	26.58	26.46	26.58	26.58	250
Aug 26, 2022	28.48	28.48	26.45	26.86	26.86	1,350
Aug 25, 2022	28.91	28.91	28.29	28.52	28.52	213
Aug 24, 2022	28.68	28.68	28.68	28.68	28.68	-
Aug 23, 2022	28.57	28.73	28.57	28.73	28.73	200
Aug 22, 2022	29.08	29.08	28.57	28.57	28.57	135
Aug 19, 2022	30.09	30.09	30.09	30.09	30.09	-
Aug 18, 2022	30.24	30.39	30.09	30.09	30.09	100
Aug 17, 2022	31.69	31.69	31.49	31.49	31.49	25
Aug 16, 2022	31.46	31.46	31.46	31.46	31.46	-
Aug 15, 2022	31.37	31.46	31.37	31.46	31.46	500
Aug 12, 2022	30.81	31.37	30.81	31.37	31.37	50
Aug 11, 2022	31.16	31.16	31.16	31.16	31.16	-
Aug 10, 2022	30.37	31.16	30.37	31.16	31.16	33
Aug 09, 2022	30.87	30.87	30.37	30.37	30.37	10
Aug 08, 2022	30.68	30.68	30.68	30.68	30.68	50
Aug 05, 2022	30.47	30.47	30.18	30.18	30.18	1,630
Aug 04, 2022	31.98	31.98	30.47	30.47	30.47	354
Aug 03, 2022	31.84	32.07	31.84	32.07	32.07	40
Aug 02, 2022	31.64	31.64	31.64	31.64	31.64	-
Aug 01, 2022	32.49	32.49	31.64	31.64	31.64	40
Jul 29, 2022	32.17	32.47	32.17	32.47	32.47	50
Jul 28, 2022	31.16	31.69	31.16	31.43	31.43	357
Jul 27, 2022	30.26	30.27	30.25	30.25	30.25	170
Jul 26, 2022	30.90	30.90	30.45	30.45	30.45	165
Jul 25, 2022	31.90	31.90	31.89	31.89	31.89	110
Jul 22, 2022	30.01	30.01	30.01	30.01	30.01	-
Jul 21, 2022	29.72	30.09	29.30	30.07	30.07	161
Jul 20, 2022	29.54	29.90	29.54	29.88	29.88	110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,113.92-128.34(-0.63%)

S&P 5003,953.27-45.57(-1.14%)

DOW33,679.65-267.45(-0.79%)

CAD/USD0.7327-0.0033(-0.45%)

CRUDE OIL74.87-2.06(-2.68%)

BTC-CAD23,186.81-244.44(-1.04%)

STOCKS EXTEND LOSSES AFTER MONDAY'S ROUT; TECH LEADS RETREAT

Vonovia SE (VNA.MU)

S&P/TSX
20,113.92
-128.34(-0.63%)

S&P 500
3,953.27
-45.57(-1.14%)

DOW
33,679.65
-267.45(-0.79%)

CAD/USD
0.7327
-0.0033(-0.45%)

CRUDE OIL
74.87
-2.06(-2.68%)

BTC-CAD
23,186.81
-244.44(-1.04%)