Canada markets closed

Vonovia SE (VNA.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
16.53-0.87 (-5.00%)
At close: 05:58PM CEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202317.4117.4116.5316.5316.53100
Mar 23, 202317.7617.9517.4117.4117.411,580
Mar 22, 202318.4518.4517.7117.7817.781,000
Mar 21, 202319.2019.2018.5718.7518.75470
Mar 20, 202318.7019.2218.7019.2019.202,381
Mar 17, 202319.5519.6918.1718.7018.701,118
Mar 16, 202320.2520.2519.1019.9519.952,332
Mar 15, 202320.3620.3619.6020.2520.25550
Mar 14, 202320.3320.6620.3320.5320.53462
Mar 13, 202320.7820.7819.7220.3320.332,591
Mar 10, 202321.2021.2020.0020.4620.46835
Mar 09, 202322.1622.1621.1621.2721.271,450
Mar 08, 202322.6022.6022.6022.6022.60-
Mar 07, 202323.8423.9022.0922.6322.632,082
Mar 06, 202323.3523.8722.9923.8723.872,538
Mar 03, 202322.4922.8622.4922.8022.80887
Mar 02, 202322.4822.4822.3822.4422.44813
Mar 01, 202323.9323.9322.5422.5422.543,360
Feb 28, 202324.0724.0723.6123.9323.93900
Feb 27, 202324.0424.0423.9824.0124.01640
Feb 24, 202325.0725.0724.0424.0424.04322
Feb 23, 202324.7924.9024.7924.9024.9050
Feb 22, 202324.9524.9524.9524.9524.95-
Feb 21, 202325.2825.2825.2825.2825.28-
Feb 20, 202325.4925.4925.4925.4925.49-
Feb 17, 202325.1925.1925.1925.1925.1922
Feb 16, 202325.9126.0224.8425.1225.121,060
Feb 15, 202326.0126.0125.9125.9125.91400
Feb 14, 202326.2126.4326.0326.0326.03910
Feb 13, 202326.1226.1626.1226.1626.16631
Feb 10, 202326.5826.5826.5826.5826.58-
Feb 09, 202326.4926.8126.4926.8126.8120
Feb 08, 202326.5826.5826.4826.4826.48-
Feb 07, 202326.7926.7926.7926.7926.79-
Feb 06, 202327.2927.2926.6626.7626.76487
Feb 03, 202328.1328.1327.2927.2927.292,616
Feb 02, 202326.1327.9826.1327.9827.98670
Feb 01, 202326.0226.0226.0226.0226.02-
Jan 31, 202325.7426.0225.7426.0226.021,190
Jan 30, 202326.3426.3425.5025.8325.83916
Jan 27, 202326.2626.2626.2626.2626.26-
Jan 26, 202326.6626.6626.2726.2726.27300
Jan 25, 202326.7926.7926.3826.6626.66110
Jan 24, 202326.8426.8426.8426.8426.84-
Jan 23, 202326.2526.5026.2526.5026.5025
Jan 20, 202326.2626.2625.9025.9025.90585
Jan 19, 202326.9627.0026.2526.2526.252,435
Jan 18, 202327.8027.8027.8027.8027.80-
Jan 17, 202327.8027.8027.8027.8027.8080
Jan 16, 202327.2728.1727.2728.1628.16787
Jan 13, 202327.2327.3626.9526.9526.951,550
Jan 12, 202326.9727.3926.9627.2027.202,350
Jan 11, 202325.3526.9725.3526.9726.97640
Jan 10, 202325.2325.3725.2325.3025.30450
Jan 09, 202324.7025.3424.7025.3425.341,080
Jan 06, 202324.3924.3924.2024.2024.2075
Jan 05, 202324.4624.4624.4524.4524.452
Jan 04, 202323.4224.4123.4224.4124.41314
Jan 03, 202322.8523.4222.8523.4123.411,250
Jan 02, 202322.1622.9522.1622.9522.95237
Dec 30, 202222.2622.2622.0822.0822.08800
Dec 29, 202221.9021.9021.8321.8321.83748
Dec 28, 202221.8621.8621.8621.8621.86-
Dec 27, 202221.9022.0521.9022.0322.03478
Dec 23, 202221.7321.7321.7321.7321.73-
Dec 22, 202221.7721.8921.7321.7321.73399
Dec 21, 202220.9921.7320.9921.7321.731,903
Dec 20, 202221.4121.4120.7220.9720.971,188
Dec 19, 202221.6521.6521.6021.6021.6012
Dec 16, 202223.5223.5221.6521.6521.65240
Dec 15, 202224.1924.1923.4123.4923.491,215
Dec 14, 202223.9423.9523.9323.9523.95404
Dec 13, 202222.9623.9422.9623.9423.94505
Dec 12, 202223.3023.3022.9522.9522.95870
Dec 09, 202223.4223.4223.4223.4223.42-
Dec 08, 202223.2323.2323.0023.0523.05620
Dec 07, 202223.4023.4022.9823.2323.23655
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...