Canada markets close in 4 hours 6 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202223.8523.8523.4223.6623.66707
Dec 05, 202224.0924.2123.8523.8523.852,266
Dec 02, 202223.3123.4623.3123.4623.4620
Dec 01, 202223.9623.9623.2823.2823.2820
Nov 30, 202223.9123.9123.5823.5823.5875
Nov 29, 202224.0024.0023.9123.9123.91150
Nov 28, 202224.3824.3823.7923.7923.79643
Nov 25, 202224.4524.4524.4524.4524.45-
Nov 24, 202223.2224.4923.2224.2524.25350
Nov 23, 202223.5723.5723.5723.5723.57-
Nov 22, 202223.7423.7423.6323.6323.63311
Nov 21, 202224.4624.4623.7423.7423.74105
Nov 18, 202224.0824.0824.0824.0824.08-
Nov 17, 202224.4524.4524.4524.4524.45-
Nov 16, 202224.7524.7524.1424.3424.34613
Nov 15, 202225.1425.4125.0025.0025.00110
Nov 14, 202225.3425.3425.0125.1425.141,600
Nov 11, 202224.5725.6824.5725.3425.34663
Nov 10, 202223.1524.4722.4024.4724.471,570
Nov 09, 202222.6623.3322.6623.3323.33461
Nov 08, 202222.4422.8222.4422.8122.81597
Nov 07, 202222.8222.8222.3222.4022.401,631
Nov 04, 202221.5122.7721.5122.7722.77324
Nov 03, 202221.6221.6221.0021.0021.00127
Nov 02, 202223.0123.0121.9221.9221.9210
Nov 01, 202222.5323.2422.5322.9322.93555
Oct 31, 202222.2922.2922.2922.2922.295
Oct 28, 202223.0023.0021.9021.9021.90316
Oct 27, 202222.1622.1622.1622.1622.16-
Oct 26, 202222.1522.1622.0022.1622.161,170
Oct 25, 202221.3922.1121.3922.1122.1120
Oct 24, 202221.0321.3921.0321.3921.396
Oct 21, 202221.2021.2021.0321.0321.0347
Oct 20, 202220.7021.3020.7021.3021.3050
Oct 19, 202221.1221.1221.1221.1221.12-
Oct 18, 202221.5221.5221.1221.1221.1215
Oct 17, 202220.3021.3120.3021.3121.311,160
Oct 14, 202219.1720.3719.1720.1520.155,750
Oct 13, 202219.3319.3318.6618.9818.98570
Oct 12, 202220.2920.2919.3319.3319.33550
Oct 11, 202220.0520.1620.0520.1620.1650
Oct 10, 202220.5720.6820.2920.2920.29396
Oct 07, 202221.4121.4120.8420.8420.84361
Oct 06, 202221.9221.9221.9221.9221.92-
Oct 05, 202222.8422.8422.0022.0022.00260
Oct 04, 202223.0723.0722.6422.6422.64315
Oct 03, 202222.2222.2222.0022.0022.00760
Sept 30, 202221.0821.6221.0821.5721.57810
Sept 29, 202221.9921.9921.0821.0821.08500
Sept 28, 202221.0621.9820.7021.9821.98525
Sept 27, 202221.8021.8021.1821.1821.182,302
Sept 26, 202221.9421.9421.8021.8021.80310
Sept 23, 202222.3922.3921.5421.9921.99700
Sept 22, 202223.0023.0022.2322.2322.2348
Sept 21, 202223.0823.2723.0823.2723.274
Sept 20, 202224.0524.0523.0323.0823.081,005
Sept 19, 202224.5824.5823.5324.0024.00700
Sept 16, 202224.2024.4224.2024.4224.4250
Sept 15, 202224.7524.7624.1024.3724.37365
Sept 14, 202225.5525.5524.7824.7824.7870
Sept 13, 202226.7426.7426.7426.7426.74-
Sept 12, 202226.2826.6526.2826.6526.65387
Sept 09, 202225.7326.2825.7326.2826.28838
Sept 08, 202226.7426.7426.7426.7426.74-
Sept 07, 202226.3326.3326.3326.3326.33-
Sept 06, 202226.1526.5126.1526.5126.512,090
Sept 05, 202226.3426.3426.0026.0026.00100
Sept 02, 202226.5426.5426.3426.3426.3457
Sept 01, 202226.9026.9026.1726.5826.58150
Aug 31, 202227.1327.1326.8326.9026.90150
Aug 30, 202226.5827.0226.5827.0127.013,000
Aug 29, 202226.4626.5826.4626.5826.58250
Aug 26, 202228.4828.4826.4526.8626.861,350
Aug 25, 202228.9128.9128.2928.5228.52213
Aug 24, 202228.6828.6828.6828.6828.68-
Aug 23, 202228.5728.7328.5728.7328.73200
Aug 22, 202229.0829.0828.5728.5728.57135
Aug 19, 202230.0930.0930.0930.0930.09-
Aug 18, 202230.2430.3930.0930.0930.09100
Aug 17, 202231.6931.6931.4931.4931.4925
Aug 16, 202231.4631.4631.4631.4631.46-
Aug 15, 202231.3731.4631.3731.4631.46500
Aug 12, 202230.8131.3730.8131.3731.3750
Aug 11, 202231.1631.1631.1631.1631.16-
Aug 10, 202230.3731.1630.3731.1631.1633
Aug 09, 202230.8730.8730.3730.3730.3710
Aug 08, 202230.6830.6830.6830.6830.6850
Aug 05, 202230.4730.4730.1830.1830.181,630
Aug 04, 202231.9831.9830.4730.4730.47354
Aug 03, 202231.8432.0731.8432.0732.0740
Aug 02, 202231.6431.6431.6431.6431.64-
Aug 01, 202232.4932.4931.6431.6431.6440
Jul 29, 202232.1732.4732.1732.4732.4750
Jul 28, 202231.1631.6931.1631.4331.43357
Jul 27, 202230.2630.2730.2530.2530.25170
Jul 26, 202230.9030.9030.4530.4530.45165
Jul 25, 202231.9031.9031.8931.8931.89110
Jul 22, 202230.0130.0130.0130.0130.01-
Jul 21, 202229.7230.0929.3030.0730.07161
Jul 20, 202229.5429.9029.5429.8829.88110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...