Canada markets closed

VONOVIA SE NA O.N. (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
29.93+0.67 (+2.29%)
At close: 08:00AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202229.9329.9329.9329.9329.93150
Jul 01, 202229.3629.3629.2629.2629.26259
Jun 30, 202230.4830.4829.5829.5829.58117
Jun 29, 202231.1331.1330.6530.6530.6517
Jun 28, 202231.3531.3531.3531.3531.35-
Jun 27, 202231.7732.3631.7732.3632.3625
Jun 24, 202231.1131.7731.1131.7731.776
Jun 23, 202231.3131.3130.4530.9630.96552
Jun 22, 202231.4831.4831.0831.0831.0850
Jun 21, 202231.2431.6231.2431.6231.6234
Jun 20, 202231.4931.4931.4931.4931.49-
Jun 17, 202230.6331.5030.6331.5031.50300
Jun 16, 202231.6031.6031.6031.6031.60-
Jun 15, 202231.5831.6731.5831.6031.60300
Jun 14, 202231.6931.6930.7631.5231.52127
Jun 13, 202232.8432.8432.8432.8432.84-
Jun 10, 202234.0034.0032.7033.1133.11535
Jun 09, 202235.4435.4435.4435.4435.44-
Jun 08, 202235.9935.9935.4835.4835.4870
Jun 07, 202235.8136.0035.8135.8335.83110
Jun 06, 202235.5035.9435.5035.9435.945
Jun 03, 202235.8635.8635.5035.5035.5084
Jun 02, 202235.0235.5435.0235.5435.5456
Jun 01, 202235.6235.8334.8634.8634.8632
May 31, 202235.7835.7835.1035.6235.62298
May 30, 202235.7935.7935.7935.7935.7920
May 27, 202234.0735.6834.0735.6835.6882
May 26, 202233.7933.7933.7933.7933.79-
May 25, 202233.5333.5333.5333.5333.53-
May 24, 202234.4234.4233.5333.5333.53875
May 23, 202234.4834.4834.1134.1134.11100
May 20, 202234.1534.4034.1534.4034.40650
May 19, 202233.2433.2433.2433.2433.24-
May 18, 202233.8433.8433.7833.7833.78135
May 17, 202233.7633.7633.6133.7433.74531
May 16, 202233.4233.4232.8433.4133.41920
May 13, 202233.4433.4432.8832.8832.8819
May 12, 202233.8233.8231.9433.3033.30305
May 11, 202233.0833.8233.0833.8233.8230
May 10, 202233.1133.4732.7833.0833.08840
May 09, 202234.4034.4033.5233.5233.52200
May 06, 202236.0536.0533.9834.4434.44691
May 05, 202236.0536.2835.9335.9335.93620
May 04, 202236.1136.6935.4335.4335.43320
May 03, 202236.1536.1536.1136.1136.11350
May 02, 202236.6436.6435.6335.9035.90365
May 02, 20221.66 Dividend
Apr 29, 202239.6939.6938.8038.8037.14241
Apr 28, 202239.6839.8739.3839.8738.16320
Apr 27, 202239.3039.4939.3039.4937.8010
Apr 26, 202239.8740.1539.8740.1538.43500
Apr 25, 202239.6739.6739.6739.6737.97-
Apr 22, 202239.6739.6739.6739.6737.9750
Apr 21, 202239.7339.9439.7339.8538.15119
Apr 20, 202239.4339.7339.4339.7338.03600
Apr 19, 202240.0040.0039.1739.1737.491,149
Apr 14, 202239.5040.0639.5040.0638.35125
Apr 13, 202240.1340.1340.1340.1338.41-
Apr 12, 202240.7140.7139.9840.2138.49150
Apr 11, 202241.0041.0041.0041.0039.25-
Apr 08, 202241.0641.0641.0041.0039.2550
Apr 07, 202241.8541.8541.0041.0039.25486
Apr 06, 202243.3443.3442.2642.2640.45200
Apr 05, 202243.3443.3443.3443.3441.49-
Apr 04, 202243.5043.5043.0843.3141.46257
Apr 01, 202242.3342.3342.3342.3340.52-
Mar 31, 202243.5443.5443.5443.5441.68-
Mar 30, 202243.4643.4643.1443.2741.42132
Mar 29, 202243.4943.4943.0643.0641.2275
Mar 28, 202242.8742.8742.7142.7140.88130
Mar 25, 202243.0543.0542.8042.8240.99650
Mar 24, 202243.0343.0543.0343.0541.21100
Mar 23, 202244.3244.3243.0043.0341.19372
Mar 22, 202244.1044.3543.2144.3542.45818
Mar 21, 202245.9945.9943.9343.9342.05305
Mar 18, 202247.4447.5247.4447.5245.49150
Mar 17, 202246.7447.3846.7447.3845.35122
Mar 16, 202246.2946.7446.2946.7444.7442
Mar 15, 202245.7345.7345.7345.7343.77-
Mar 14, 202245.4046.4345.4046.4344.44250
Mar 11, 202245.5245.5244.9544.9543.03120
Mar 10, 202245.8845.8845.8845.8843.9240
Mar 09, 202244.0446.3943.9646.3944.41380
Mar 08, 202243.4443.8543.2343.2341.38256
Mar 07, 202244.2944.2943.9543.9542.0750
Mar 04, 202245.6745.6744.5644.5642.65250
Mar 03, 202247.0847.0846.2246.2244.2499
Mar 02, 202246.3547.0846.3547.0845.0750
Mar 01, 202247.2047.2047.2047.2045.18-
Feb 28, 202246.1146.8046.1146.8044.80344
Feb 25, 202245.0046.7945.0046.7944.79212
Feb 24, 202244.4944.6744.3744.6742.76365
Feb 23, 202246.0046.0046.0046.0044.03-
Feb 22, 202245.1045.8545.1045.8543.89150
Feb 21, 202246.7646.7644.7944.7942.87630
Feb 18, 202247.0747.0746.7546.7544.7545
Feb 17, 202247.9747.9747.0347.0745.06300
Feb 16, 202247.4648.0147.4648.0145.9616
Feb 15, 202247.2447.2447.2447.2445.22-
Feb 14, 202246.8047.2446.5047.2445.22375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...