Canada markets close in 4 hours 18 minutes

Vonovia SE (VONOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.56+0.01 (+0.10%)
As of 11:23AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202414.5214.5614.5014.5614.565,743
May 01, 202414.3514.5714.2114.5514.5516,900
Apr 30, 202414.6514.9414.3814.3814.3862,000
Apr 29, 202413.9414.0213.9413.9413.9497,000
Apr 26, 202413.6213.9313.6213.7813.7866,600
Apr 25, 202413.3413.5313.3313.4513.4569,400
Apr 24, 202413.5513.5513.4213.5213.5262,100
Apr 23, 202413.6613.7913.6613.7813.7858,500
Apr 22, 202413.4413.5813.3513.5413.5492,600
Apr 19, 202413.2813.3913.2813.3213.3233,900
Apr 18, 202413.0813.2713.0813.1613.1661,800
Apr 17, 202413.0113.1012.8413.0213.0291,200
Apr 16, 202413.0513.1012.9713.0213.02142,500
Apr 15, 202413.4613.4613.1013.1613.1662,600
Apr 12, 202413.3513.4213.3113.3313.3347,700
Apr 11, 202413.5313.5513.3113.4613.4665,700
Apr 10, 202413.5913.6213.3613.5313.5352,000
Apr 09, 202413.8813.9013.7413.8013.8057,800
Apr 08, 202413.7713.8913.7713.8013.8056,500
Apr 05, 202413.5613.6913.5613.6513.6540,300
Apr 04, 202414.1214.1213.8013.8613.8630,000
Apr 03, 202414.0514.2214.0514.1414.1433,500
Apr 02, 202414.2014.2314.1014.1314.1339,800
Apr 01, 202414.3014.6614.3014.6414.6469,800
Mar 28, 202414.5314.7314.5314.7114.7136,000
Mar 27, 202414.7314.7814.6814.7514.7540,000
Mar 26, 202414.7014.9114.7014.8814.8859,200
Mar 25, 202414.3914.6214.3914.5414.5443,200
Mar 22, 202414.3814.4414.3114.3414.3423,400
Mar 21, 202414.2914.3914.0814.0914.0968,300
Mar 20, 202413.6213.9013.6013.8713.8743,700
Mar 19, 202413.4513.6613.3813.6013.60115,600
Mar 18, 202413.4713.5013.3613.3613.3660,600
Mar 15, 202413.4913.5812.8813.0713.07125,800
Mar 14, 202414.7214.8714.0014.0714.0778,200
Mar 13, 202414.8414.9414.7914.8314.8321,800
Mar 12, 202415.0515.0514.8014.8414.8457,300
Mar 11, 202415.0315.0714.9015.0715.0731,600
Mar 08, 202414.6714.7614.5914.6614.6628,700
Mar 07, 202414.4914.5314.4314.5014.5022,200
Mar 06, 202414.0614.1013.9213.9213.9245,900
Mar 05, 202414.0814.2714.0814.1514.1546,200
Mar 04, 202414.1514.2213.9714.1214.1228,800
Mar 01, 202414.1714.4914.1114.4614.4638,300
Feb 29, 202414.1114.1613.8513.9513.9560,300
Feb 28, 202413.8213.8813.7013.8013.8060,300
Feb 27, 202414.2614.2814.1414.2014.2039,500
Feb 26, 202414.1014.1414.0214.0814.0828,900
Feb 23, 202414.3614.3614.2014.2714.2732,700
Feb 22, 202414.3214.3514.2514.3014.3036,800
Feb 21, 202414.3214.3714.1614.2114.2152,600
Feb 20, 202414.3714.3814.2514.2614.2652,100
Feb 16, 202414.2214.3514.2214.3114.3127,600
Feb 15, 202414.2114.3214.1914.3114.3145,700
Feb 14, 202413.8313.8713.7513.8513.8551,900
Feb 13, 202413.7813.8113.6413.6513.6567,000
Feb 12, 202414.2214.3314.2014.2314.2339,900
Feb 09, 202414.1214.1213.9614.0814.0898,200
Feb 08, 202414.4514.4614.3214.4114.4141,500
Feb 07, 202414.6114.6214.4314.5114.5133,000
Feb 06, 202414.5714.7614.5214.7214.7239,700
Feb 05, 202414.9614.9614.6514.8514.8537,000
Feb 02, 202415.1615.1614.9815.0315.0343,000
Feb 01, 202415.4415.5415.3815.4915.4949,800
Jan 31, 202415.7615.8315.4915.5815.5848,600
Jan 30, 202415.3815.3915.2815.3215.3231,100
Jan 29, 202415.1215.3415.1015.3115.3134,200
Jan 26, 202414.7915.0014.7914.9314.9326,200
Jan 25, 202414.8114.8614.8014.8614.8640,300
Jan 24, 202415.0215.0614.8214.8814.8861,800
Jan 23, 202414.5914.6114.3214.4114.4149,700
Jan 22, 202414.5714.6914.5614.6914.692,626,800
Jan 19, 202414.6114.6514.5214.6214.621,940,300
Jan 18, 202414.5514.5614.4314.5614.5663,600
Jan 17, 202414.2814.3614.2014.3414.3456,700
Jan 16, 202414.7514.8514.6814.6814.6872,000
Jan 12, 202415.2015.3015.1315.1515.1531,500
Jan 11, 202415.0015.0014.7414.8614.8655,900
Jan 10, 202415.1615.1615.0115.0915.0920,200
Jan 09, 202414.9214.9314.7714.8714.8725,700
Jan 08, 202414.7115.0014.7114.9314.9350,300
Jan 05, 202414.7214.9514.6914.8114.81108,900
Jan 04, 202414.8415.0014.8314.8914.8957,100
Jan 03, 202414.9315.0314.7215.0015.0033,700
Jan 02, 202415.4915.5315.2515.2515.2574,500
Dec 29, 202315.6315.8915.6315.6915.6921,100
Dec 28, 202315.7715.9515.7715.8715.8728,600
Dec 27, 202315.5515.9315.5515.9215.9238,800
Dec 26, 202315.4015.6915.3815.6615.6657,100
Dec 22, 202315.4615.6015.4515.5815.58170,700
Dec 21, 202315.3915.4815.3115.4515.4529,100
Dec 20, 202315.3815.5315.3015.3015.3087,000
Dec 19, 202315.3015.3715.2615.3215.3228,100
Dec 18, 202315.0215.1514.9815.1015.1048,100
Dec 15, 202315.3415.4115.2515.2915.2989,500
Dec 14, 202315.4315.7615.4315.6015.6068,900
Dec 13, 202314.1914.5814.1414.5814.5875,700
Dec 12, 202314.2714.2714.1414.1614.1646,400
Dec 11, 202314.1114.3214.1114.2714.27103,300
Dec 08, 202314.1914.2914.1214.2014.2037,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...