Canada Markets open in 2 hrs 17 mins

Vonovia SE (VNNVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
24.33-0.72 (-2.86%)
At close: 09:55AM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202224.3324.3324.3324.3324.33224
Nov 28, 202225.3725.3925.0525.0525.05861
Nov 25, 202225.0825.0824.7324.7324.73310
Nov 23, 202223.8524.0023.8523.9023.908,370
Nov 22, 202224.0824.0824.0824.0824.084,999
Nov 21, 202224.3524.3523.9323.9323.933,047
Nov 18, 202225.4425.4425.4425.4425.44132
Nov 17, 202224.4124.4124.4124.4124.41-
Nov 16, 202224.4124.4124.4124.4124.41-
Nov 15, 202224.4124.4124.4124.4124.41234
Nov 14, 202225.9726.1025.9726.1026.10667
Nov 11, 202225.4026.0024.8424.8424.84434
Nov 10, 202225.2025.2024.9524.9524.95361
Nov 09, 202222.2522.2522.2522.2522.25227
Nov 08, 202222.2822.2822.2822.2822.28-
Nov 07, 202222.8622.8622.2822.2822.28476
Nov 04, 202220.9820.9820.9820.9820.98-
Nov 03, 202220.9820.9820.9820.9820.98137
Nov 02, 202223.1023.1023.1023.1023.10-
Nov 01, 202223.1023.1023.1023.1023.10200
Oct 31, 202222.0022.0021.2121.2121.21548
Oct 28, 202221.8022.4421.8022.0022.006,828
Oct 27, 202222.2622.2622.2622.2622.261,226
Oct 26, 202221.8421.8421.8421.8421.84-
Oct 25, 202221.8421.8421.8421.8421.842,653
Oct 24, 202221.9521.9520.0721.9421.942,265
Oct 21, 202220.7720.7720.7720.7720.77-
Oct 20, 202220.6720.7720.6720.7720.771,502
Oct 19, 202220.2520.2519.4119.4119.411,859
Oct 18, 202221.0021.2019.9621.2021.205,792
Oct 17, 202220.2021.5020.2021.5021.508,062
Oct 14, 202218.1718.1718.1718.1718.17-
Oct 13, 202218.1718.1718.1718.1718.177,091
Oct 12, 202219.1719.1718.6618.6618.6621,226
Oct 11, 202219.6019.6019.1719.5019.502,546
Oct 10, 202220.0120.3419.2019.2019.2016,605
Oct 07, 202220.5120.9620.3820.3820.389,093
Oct 06, 202221.0121.0120.7020.7020.702,318
Oct 05, 202221.1721.2021.1721.2021.201,496
Oct 04, 202222.4522.4521.3821.3821.381,786
Oct 03, 202222.7922.7921.3521.7021.703,116
Sept 30, 202221.7521.7521.7521.7521.75374
Sept 29, 202220.4521.0019.7421.0021.002,828
Sept 28, 202220.0121.8419.9621.8421.847,694
Sept 27, 202220.5121.4720.1620.1720.179,038
Sept 26, 202221.1921.1920.8120.8120.812,574
Sept 23, 202221.1721.4021.0121.4021.402,111
Sept 22, 202222.3222.3221.8221.8221.821,000
Sept 21, 202222.2422.5122.2422.5122.51484
Sept 20, 202223.6223.6223.0123.0123.01340
Sept 19, 202223.6824.6923.6824.6924.69540
Sept 16, 202224.0124.0124.0124.0124.01687
Sept 15, 202225.0325.0325.0325.0325.03575
Sept 14, 202225.0325.0325.0325.0325.03396
Sept 13, 202225.5125.5125.5025.5025.50985
Sept 12, 202227.3027.3026.0226.0226.0210,894
Sept 09, 202226.3626.3626.3626.3626.364,003
Sept 08, 202225.5027.1125.3927.1127.114,452
Sept 07, 202225.6625.6625.6625.6625.66579
Sept 06, 202226.5026.5526.3026.3026.30590
Sept 02, 202226.0626.1026.0626.1026.1010,637
Sept 01, 202226.5126.5125.7525.7525.756,417
Aug 31, 202227.8327.8327.7327.7327.7349,231
Aug 30, 202227.2027.2026.9026.9026.905,155
Aug 29, 202227.7327.7326.7526.7526.756,023
Aug 26, 202229.2429.2429.2429.2429.24-
Aug 25, 202229.2429.2429.2429.2429.24360
Aug 24, 202228.7628.7627.5127.5127.514,658
Aug 23, 202229.0029.0029.0029.0029.0010,024
Aug 22, 202228.7528.8528.6628.8528.851,593
Aug 19, 202229.7729.7729.7729.7729.771,331
Aug 18, 202231.8031.8031.8031.8031.80-
Aug 17, 202231.7431.8031.7031.8031.804,087
Aug 16, 202232.8332.8332.8332.8332.83-
Aug 15, 202232.8332.8332.8332.8332.831,010
Aug 12, 202231.8531.8531.8531.8531.85-
Aug 11, 202231.8531.8531.8531.8531.85440
Aug 10, 202231.5731.8131.5731.8131.811,942
Aug 09, 202231.4131.4131.4131.4131.411,216
Aug 08, 202231.6132.1831.3831.5831.581,174
Aug 05, 202231.6131.6131.6131.6131.611,162
Aug 04, 202230.4130.4130.4130.4130.411,073
Aug 03, 202231.8031.8031.5531.5531.55217
Aug 02, 202232.2832.2832.2832.2832.28474
Aug 01, 202232.5032.5032.5032.5032.50641
Jul 29, 202232.6432.6432.6432.6432.64346
Jul 28, 202232.4032.5032.4032.5032.502,808
Jul 27, 202232.7732.9332.7732.9332.93744
Jul 26, 202231.3631.3631.3631.3631.36-
Jul 25, 202231.3631.3631.3631.3631.36-
Jul 22, 202231.3631.3631.3631.3631.36265
Jul 21, 202230.1730.1729.2729.2729.273,024
Jul 20, 202231.3431.3429.0729.0729.07671
Jul 19, 202229.2529.2529.2529.2529.25-
Jul 18, 202229.2529.2529.2529.2529.251,117
Jul 15, 202228.8629.0228.8629.0229.022,427
Jul 14, 202228.0928.0928.0928.0928.09-
Jul 13, 202228.0028.0928.0028.0928.09433
Jul 12, 202228.6228.6228.4928.4928.4920,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...