STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

Vonovia SE (VNNVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.93

0.00

(0.00%)

As of 09:51AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	26.93	26.93	26.93	26.93	26.93	-
Apr 29, 2024	26.93	26.93	26.93	26.93	26.93	-
Apr 26, 2024	26.93	26.93	26.93	26.93	26.93	-
Apr 25, 2024	26.93	26.93	26.93	26.93	26.93	364
Apr 24, 2024	27.42	27.42	27.42	27.42	27.42	-
Apr 23, 2024	27.42	27.42	27.42	27.42	27.42	634
Apr 22, 2024	27.41	27.41	27.41	27.41	27.41	287
Apr 19, 2024	27.09	27.09	27.09	27.09	27.09	204
Apr 18, 2024	25.00	25.00	25.00	25.00	25.00	852
Apr 17, 2024	25.89	25.91	25.89	25.91	25.91	1,114
Apr 16, 2024	26.90	26.90	26.90	26.90	26.90	-
Apr 15, 2024	26.90	26.90	26.90	26.90	26.90	-
Apr 12, 2024	26.90	26.90	26.90	26.90	26.90	350
Apr 11, 2024	27.30	27.30	27.30	27.30	27.30	-
Apr 10, 2024	27.30	27.30	27.30	27.30	27.30	-
Apr 09, 2024	27.30	27.30	27.30	27.30	27.30	-
Apr 08, 2024	27.30	27.30	27.30	27.30	27.30	-
Apr 05, 2024	27.18	27.30	27.18	27.30	27.30	1,185
Apr 04, 2024	29.72	29.72	29.72	29.72	29.72	-
Apr 03, 2024	29.72	29.72	29.72	29.72	29.72	-
Apr 02, 2024	29.72	29.72	29.72	29.72	29.72	-
Apr 01, 2024	29.72	29.72	29.72	29.72	29.72	144
Mar 28, 2024	29.82	29.82	29.82	29.82	29.82	447
Mar 27, 2024	29.71	29.71	29.24	29.24	29.24	851
Mar 26, 2024	30.15	30.15	30.15	30.15	30.15	327
Mar 25, 2024	29.15	29.15	29.15	29.15	29.15	-
Mar 22, 2024	29.15	29.15	29.15	29.15	29.15	1,376
Mar 21, 2024	27.11	27.11	27.11	27.11	27.11	-
Mar 20, 2024	27.11	27.11	27.11	27.11	27.11	303
Mar 19, 2024	25.71	27.66	25.71	27.10	27.10	4,776
Mar 18, 2024	27.00	27.00	27.00	27.00	27.00	-
Mar 15, 2024	27.00	27.00	26.31	27.00	27.00	1,701
Mar 14, 2024	29.15	29.95	28.33	28.33	28.33	1,505
Mar 13, 2024	29.48	29.48	29.48	29.48	29.48	-
Mar 12, 2024	29.48	29.48	29.48	29.48	29.48	-
Mar 11, 2024	29.48	29.48	29.48	29.48	29.48	-
Mar 08, 2024	29.46	29.71	29.46	29.48	29.48	1,242
Mar 07, 2024	28.88	28.88	28.88	28.88	28.88	2,070
Mar 06, 2024	28.10	28.10	28.10	28.10	28.10	-
Mar 05, 2024	28.10	28.10	28.10	28.10	28.10	-
Mar 04, 2024	28.10	28.10	28.10	28.10	28.10	654
Mar 01, 2024	28.39	29.18	28.39	29.18	29.18	394
Feb 29, 2024	26.35	26.35	26.35	26.35	26.35	473
Feb 28, 2024	27.44	27.44	27.44	27.44	27.44	274
Feb 27, 2024	28.27	28.27	28.27	28.27	28.27	138
Feb 26, 2024	28.91	28.91	28.91	28.91	28.91	-
Feb 23, 2024	28.91	28.91	28.91	28.91	28.91	807
Feb 22, 2024	28.86	28.86	28.74	28.74	28.74	364
Feb 21, 2024	28.83	28.83	28.83	28.83	28.83	-
Feb 20, 2024	28.83	28.83	28.83	28.83	28.83	-
Feb 16, 2024	28.83	28.83	28.83	28.83	28.83	346
Feb 15, 2024	28.52	29.03	28.52	29.03	29.03	1,091
Feb 14, 2024	27.18	27.18	27.18	27.18	27.18	187
Feb 13, 2024	28.04	28.04	27.08	27.08	27.08	405
Feb 12, 2024	28.78	28.78	28.78	28.78	28.78	420
Feb 09, 2024	28.33	28.33	28.33	28.33	28.33	196
Feb 08, 2024	30.06	30.06	30.06	30.06	30.06	-
Feb 07, 2024	30.06	30.06	30.06	30.06	30.06	-
Feb 06, 2024	30.06	30.06	30.06	30.06	30.06	263
Feb 05, 2024	29.59	29.59	29.59	29.59	29.59	295
Feb 02, 2024	31.49	31.49	31.49	31.49	31.49	-
Feb 01, 2024	30.99	31.49	30.99	31.49	31.49	1,347
Jan 31, 2024	30.25	30.25	30.25	30.25	30.25	-
Jan 30, 2024	30.25	30.25	30.25	30.25	30.25	-
Jan 29, 2024	30.25	30.25	30.25	30.25	30.25	-
Jan 26, 2024	30.25	30.25	30.25	30.25	30.25	106
Jan 25, 2024	29.41	29.41	29.41	29.41	29.41	347
Jan 24, 2024	30.06	30.06	30.06	30.06	30.06	121
Jan 23, 2024	29.82	29.82	29.82	29.82	29.82	-
Jan 22, 2024	29.82	29.82	29.82	29.82	29.82	996
Jan 19, 2024	29.51	29.51	29.51	29.51	29.51	-
Jan 18, 2024	29.51	29.51	29.51	29.51	29.51	686
Jan 17, 2024	30.06	30.06	30.06	30.06	30.06	-
Jan 16, 2024	29.81	30.06	29.59	30.06	30.06	1,341
Jan 12, 2024	29.89	29.89	29.89	29.89	29.89	131
Jan 11, 2024	29.62	29.62	29.62	29.62	29.62	1,348
Jan 10, 2024	30.14	30.14	30.14	30.14	30.14	902
Jan 09, 2024	29.93	30.01	29.93	30.01	30.01	236
Jan 08, 2024	29.16	29.16	29.16	29.16	29.16	-
Jan 05, 2024	29.16	29.16	29.16	29.16	29.16	969
Jan 04, 2024	30.00	30.00	30.00	30.00	30.00	-
Jan 03, 2024	30.00	30.00	30.00	30.00	30.00	242
Jan 02, 2024	30.54	30.54	30.54	30.54	30.54	517
Dec 29, 2023	32.25	32.25	32.25	32.25	32.25	-
Dec 28, 2023	31.85	32.25	31.85	32.25	32.25	2,742
Dec 27, 2023	30.56	30.56	30.56	30.56	30.56	-
Dec 26, 2023	30.56	30.56	30.56	30.56	30.56	-
Dec 22, 2023	31.55	31.55	30.56	30.56	30.56	1,752
Dec 21, 2023	30.90	30.90	30.26	30.26	30.26	1,200
Dec 20, 2023	30.91	30.91	30.91	30.91	30.91	-
Dec 19, 2023	30.91	30.91	30.91	30.91	30.91	372
Dec 18, 2023	30.99	30.99	30.99	30.99	30.99	-
Dec 15, 2023	30.99	30.99	30.99	30.99	30.99	-
Dec 14, 2023	30.72	31.57	30.72	30.99	30.99	1,581
Dec 13, 2023	29.15	29.15	29.15	29.15	29.15	907
Dec 12, 2023	28.10	28.10	27.96	27.96	27.96	4,067
Dec 11, 2023	28.93	28.93	28.93	28.93	28.93	108
Dec 08, 2023	28.61	28.61	28.61	28.61	28.61	-
Dec 07, 2023	29.18	29.18	28.61	28.61	28.61	685
Dec 06, 2023	28.53	28.53	28.53	28.53	28.53	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.06-58.48(-0.27%)

S&P 5005,022.33-13.36(-0.27%)

DOW37,925.14+109.22(+0.29%)

CAD/USD0.7267+0.0006(+0.08%)

CRUDE OIL79.36-2.57(-3.14%)

Bitcoin CAD78,845.79-4,002.84(-4.83%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Vonovia SE (VNNVF)

S&P/TSX
21,656.06
-58.48(-0.27%)

S&P 500
5,022.33
-13.36(-0.27%)

DOW
37,925.14
+109.22(+0.29%)

CAD/USD
0.7267
+0.0006(+0.08%)

CRUDE OIL
79.36
-2.57(-3.14%)

Bitcoin CAD
78,845.79
-4,002.84(-4.83%)