Canada markets open in 1 hour 38 minutes

Vonovia SE (VNNVF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
28.500.00 (0.00%)
At close: 03:50PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202428.5028.5028.5028.5028.50-
Jun 18, 202428.5028.5028.5028.5028.50500
Jun 17, 202428.5028.5028.5028.5028.50-
Jun 14, 202428.5028.5028.5028.5028.50161
Jun 13, 202429.7029.7029.7029.7029.70-
Jun 12, 202429.7029.7029.7029.7029.70303
Jun 11, 202428.0228.0228.0228.0228.02253
Jun 10, 202430.6230.6230.6230.6230.62-
Jun 07, 202430.6230.6230.6230.6230.62-
Jun 06, 202430.6230.6230.6230.6230.62258
Jun 05, 202432.0032.0031.8931.8931.89325
Jun 04, 202431.9831.9831.9831.9831.98-
Jun 03, 202431.4631.9831.4631.9831.98782
May 31, 202432.4332.4332.4332.4332.43-
May 30, 202432.4332.4332.4332.4332.43-
May 29, 202432.4332.4332.4332.4332.43-
May 28, 202432.4332.4332.4332.4332.43-
May 24, 202432.4332.4332.4332.4332.43-
May 23, 202432.4332.4332.4332.4332.43-
May 22, 202432.4332.4332.4332.4332.43-
May 21, 202432.4332.4332.4332.4332.43-
May 20, 202432.4332.4332.4332.4332.43-
May 17, 202432.4332.4332.4332.4332.43-
May 16, 202432.4332.4332.4332.4332.43609
May 15, 202433.8633.8630.5130.5130.513,323
May 14, 202429.9331.3029.9331.3031.30703
May 13, 202430.2830.2830.2830.2830.28-
May 10, 202430.2830.2830.2830.2830.281,284
May 09, 202430.0330.0330.0330.0330.03100
May 09, 20240.9 Dividend
May 08, 202429.7229.7229.7229.7228.82-
May 07, 202429.7229.7229.7229.7228.82-
May 06, 202429.7229.7229.7229.7228.82325
May 03, 202430.2630.8530.2630.8529.926,019
May 02, 202429.8429.8429.8429.8428.94132
May 01, 202426.9326.9326.9326.9326.12-
Apr 30, 202426.9326.9326.9326.9326.12-
Apr 29, 202426.9326.9326.9326.9326.12-
Apr 26, 202426.9326.9326.9326.9326.12-
Apr 25, 202426.9326.9326.9326.9326.12364
Apr 24, 202427.4227.4227.4227.4226.59-
Apr 23, 202427.4227.4227.4227.4226.59634
Apr 22, 202427.4127.4127.4127.4126.58287
Apr 19, 202427.0927.0927.0927.0926.27204
Apr 18, 202425.0025.0025.0025.0024.24852
Apr 17, 202425.8925.9125.8925.9125.121,114
Apr 16, 202426.9026.9026.9026.9026.09-
Apr 15, 202426.9026.9026.9026.9026.09-
Apr 12, 202426.9026.9026.9026.9026.09350
Apr 11, 202427.3027.3027.3027.3026.47-
Apr 10, 202427.3027.3027.3027.3026.47-
Apr 09, 202427.3027.3027.3027.3026.47-
Apr 08, 202427.3027.3027.3027.3026.47-
Apr 05, 202427.1827.3027.1827.3026.471,185
Apr 04, 202429.7229.7229.7229.7228.82-
Apr 03, 202429.7229.7229.7229.7228.82-
Apr 02, 202429.7229.7229.7229.7228.82-
Apr 01, 202429.7229.7229.7229.7228.82144
Mar 28, 202429.8229.8229.8229.8228.92447
Mar 27, 202429.7129.7129.2429.2428.35851
Mar 26, 202430.1530.1530.1530.1529.24327
Mar 25, 202429.1529.1529.1529.1528.27-
Mar 22, 202429.1529.1529.1529.1528.271,376
Mar 21, 202427.1127.1127.1127.1126.29-
Mar 20, 202427.1127.1127.1127.1126.29303
Mar 19, 202425.7127.6625.7127.1026.284,776
Mar 18, 202427.0027.0027.0027.0026.18-
Mar 15, 202427.0027.0026.3127.0026.181,701
Mar 14, 202429.1529.9528.3328.3327.471,505
Mar 13, 202429.4829.4829.4829.4828.59-
Mar 12, 202429.4829.4829.4829.4828.59-
Mar 11, 202429.4829.4829.4829.4828.59-
Mar 08, 202429.4629.7129.4629.4828.591,242
Mar 07, 202428.8828.8828.8828.8828.012,070
Mar 06, 202428.1028.1028.1028.1027.25-
Mar 05, 202428.1028.1028.1028.1027.25-
Mar 04, 202428.1028.1028.1028.1027.25654
Mar 01, 202428.3929.1828.3929.1828.30394
Feb 29, 202426.3526.3526.3526.3525.55473
Feb 28, 202427.4427.4427.4427.4426.61274
Feb 27, 202428.2728.2728.2728.2727.41138
Feb 26, 202428.9128.9128.9128.9128.03-
Feb 23, 202428.9128.9128.9128.9128.03807
Feb 22, 202428.8628.8628.7428.7427.87364
Feb 21, 202428.8328.8328.8328.8327.96-
Feb 20, 202428.8328.8328.8328.8327.96-
Feb 16, 202428.8328.8328.8328.8327.96346
Feb 15, 202428.5229.0328.5229.0328.151,091
Feb 14, 202427.1827.1827.1827.1826.36187
Feb 13, 202428.0428.0427.0827.0826.26405
Feb 12, 202428.7828.7828.7828.7827.91420
Feb 09, 202428.3328.3328.3328.3327.47196
Feb 08, 202430.0630.0630.0630.0629.15-
Feb 07, 202430.0630.0630.0630.0629.15-
Feb 06, 202430.0630.0630.0630.0629.15263
Feb 05, 202429.5929.5929.5929.5928.70295
Feb 02, 202431.4931.4931.4931.4930.54-
Feb 01, 202430.9931.4930.9931.4930.541,347
Jan 31, 202430.2530.2530.2530.2529.33-
Jan 30, 202430.2530.2530.2530.2529.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...