UK markets closed

Vonovia SE (0QFT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
53.41+0.55 (+1.04%)
At close: 6:33PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202153.2753.6452.7653.4153.41788,938
16 Sept 202152.9653.2252.7652.8652.86774,857
15 Sept 202153.5353.4852.7653.2953.29363,005
14 Sept 202152.9053.5252.7853.0253.02242,976
13 Sept 202152.8252.9052.6052.8052.8052,058
10 Sept 202153.4753.5252.5052.4952.4996,119
09 Sept 202152.7353.7052.7053.0853.08285,203
08 Sept 202153.5753.6452.6852.7752.77757,341
07 Sept 202154.1554.2253.3253.6053.60310,579
06 Sept 202154.6254.6053.9654.0354.03248,303
03 Sept 202155.3255.4854.4455.0755.07191,844
02 Sept 202156.2656.3055.1655.7355.73493,861
01 Sept 202157.4157.5656.1256.8456.84315,457
31 Aug 202158.1958.3857.1457.7657.76261,675
27 Aug 202157.5558.3457.5858.1758.17154,931
26 Aug 202157.7457.9257.3057.3557.35137,188
25 Aug 202158.4058.6057.6458.1358.13333,386
24 Aug 202159.1359.1458.2658.4658.46158,835
23 Aug 202160.4960.8459.0059.2859.28181,981
20 Aug 202160.0260.4459.8860.0260.02145,409
19 Aug 202159.6960.0559.3259.6559.65154,934
18 Aug 202159.5460.4059.5059.9559.95274,352
17 Aug 202159.4259.5659.2859.4659.46309,485
16 Aug 202158.9559.4658.9059.1759.17430,176
13 Aug 202158.6059.4058.5858.9958.99118,043
12 Aug 202158.3758.6458.1658.4058.4052,622
11 Aug 202157.8458.5857.8058.1358.13136,515
10 Aug 202158.5058.6257.9058.2158.2188,194
09 Aug 202158.7458.8458.3658.6058.6068,157
06 Aug 202158.6658.8858.4658.7658.76504,230
05 Aug 202158.3358.5658.2058.2558.25123,378
04 Aug 202157.5358.3657.5257.8257.82190,409
03 Aug 202157.5157.8057.4057.5757.57200,378
02 Aug 202156.6957.6056.3857.4757.47211,039
30 Jul 202155.7156.5255.6856.3656.3681,691
29 Jul 202156.3456.4055.8656.0256.02650,457
28 Jul 202156.1256.2855.9856.0856.08574,463
27 Jul 202155.8956.4655.8756.3656.36656,853
26 Jul 202157.2157.3055.6656.5156.51332,477
23 Jul 202159.3059.3257.4857.5757.57286,404
22 Jul 202158.4459.2458.3258.5258.52160,158
21 Jul 202157.9058.4857.7457.9857.98243,209
20 Jul 202157.8258.5457.6658.0558.05233,832
19 Jul 202157.9258.3457.7058.0358.03208,301
16 Jul 202157.9458.6057.9458.1758.17246,699
15 Jul 202157.7258.1057.5457.7657.76125,413
14 Jul 202158.1558.2057.6057.6857.68130,263
13 Jul 202158.5258.7658.2458.6658.66278,750
12 Jul 202157.7058.6057.6658.2758.27161,163
09 Jul 202156.6957.6356.7457.3557.35241,585
08 Jul 202156.8857.2056.5256.6956.69336,176
07 Jul 202156.8057.0256.4456.5156.51171,183
06 Jul 202155.9156.8455.8456.4556.45305,060
05 Jul 202155.4055.9255.1255.3655.36333,607
02 Jul 202154.5255.5054.4854.9754.97372,993
01 Jul 202154.4654.6653.9653.9453.94302,884
30 Jun 202154.4654.6254.1054.3154.31272,874
29 Jun 202155.1155.1454.4655.0155.01404,823
28 Jun 202155.2055.4254.9455.3455.34199,033
25 Jun 202155.3055.3054.9055.2055.20102,557
24 Jun 202155.0355.2854.8655.0755.07242,881
23 Jun 202154.5455.0654.3654.7054.70562,420
22 Jun 202153.8454.7253.6054.4054.40928,506
21 Jun 202153.7854.5053.6254.2954.291,381,314
18 Jun 202153.6454.3653.5854.1554.15587,459
17 Jun 202153.5753.6452.7452.8252.82183,796
16 Jun 202153.4153.9653.3453.6653.661,252,538
15 Jun 202153.8653.9253.5253.7053.70207,401
14 Jun 202153.7253.9253.6453.8253.8281,643
11 Jun 202153.9654.0253.6253.9253.92830,568
10 Jun 202153.9454.0253.6453.9853.98468,049
09 Jun 202153.9454.0853.5453.7053.70220,357
08 Jun 202153.2754.1453.2653.8853.88800,860
07 Jun 202152.9653.1852.7252.8452.84115,628
04 Jun 202152.3452.9852.3052.8052.8081,734
03 Jun 202152.9053.0452.2952.4552.45884,010
02 Jun 202152.0652.9052.1052.6552.6571,860
01 Jun 202151.3452.7051.3051.8951.89190,586
28 May 202151.4451.7851.2251.4651.46145,142
27 May 202149.8851.6249.8351.2651.26807,946
26 May 202149.1250.5348.9749.8349.83638,069
25 May 202149.8151.1048.7149.7849.781,051,228
24 May 202151.5051.9051.3751.6551.6528,267
21 May 202152.0852.2651.5851.6551.65858,651
20 May 202151.2651.8251.2851.6351.6342,757
19 May 202151.1351.2850.7651.1151.1194,029
18 May 202151.5651.5850.8851.0951.0985,188
17 May 202151.3851.6051.1051.5251.5275,304
14 May 202150.9551.0350.5050.6450.6427,605
13 May 202150.6850.8449.9950.2750.2799,753
12 May 202150.6251.2450.4251.2051.20171,454
11 May 202151.0951.1650.2850.4050.40117,707
10 May 202151.9151.9251.1251.7351.73139,424
07 May 202151.7751.9251.1251.3451.34308,852
06 May 202152.1852.3451.5251.8551.85764,690
05 May 202153.1053.8652.4452.4152.41642,288
04 May 202155.6755.7452.5052.8452.841,270,890
30 Apr 202154.9755.1654.5654.6654.6688,912
29 Apr 202155.6555.8654.9655.5055.50852,486
28 Apr 202156.2856.3255.6255.8555.8553,310
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...