UK markets close in 5 hours

Vonovia SE (0QFT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
25.61-0.30 (-1.14%)
As of 11:13AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.9425.9425.5225.6125.6110,212
23 Apr 202425.4925.9925.2025.9125.91562,098
22 Apr 202425.3725.7225.0725.5025.50491,900
19 Apr 202424.6725.2824.5225.1725.17907,007
18 Apr 202424.6024.9524.3524.7624.76269,737
17 Apr 202424.4524.7824.2624.4824.48675,979
16 Apr 202424.6125.1824.4024.6824.681,043,657
15 Apr 202425.1725.4525.0125.3425.34554,584
12 Apr 202425.3925.6024.8525.0825.08400,594
11 Apr 202425.0025.4924.7625.2125.21573,764
10 Apr 202425.6326.0224.8225.3825.383,259,008
09 Apr 202425.4825.7625.3325.5825.581,682,812
08 Apr 202425.2625.6525.1825.5625.562,364,276
05 Apr 202425.5726.0825.1325.4425.44634,460
04 Apr 202426.0626.2325.8926.0926.09612,070
03 Apr 202426.3626.4726.0026.3426.341,707,900
02 Apr 202427.0327.5726.2726.4026.40567,780
28 Mar 202427.4227.6526.9027.3127.31599,896
27 Mar 202427.4427.6927.0827.2027.203,353,386
26 Mar 202426.9827.6026.7927.2427.24294,544
25 Mar 202426.6826.9626.3426.7326.73791,889
22 Mar 202426.2326.8526.1026.6726.67305,890
21 Mar 202425.9226.5125.1426.3826.38733,141
20 Mar 202425.0025.4324.8525.4225.42631,294
19 Mar 202424.6125.2224.4825.0725.07347,118
18 Mar 202424.3925.0623.8424.9324.93735,076
15 Mar 202425.8926.0023.7424.0624.063,191,335
14 Mar 202427.1027.5526.7426.9826.98873,190
13 Mar 202427.3427.5526.6327.1427.141,815,175
12 Mar 202427.7928.0827.2327.3627.361,172,307
11 Mar 202426.9927.6726.7227.5127.51752,798
08 Mar 202426.7227.2326.2426.9326.93665,402
07 Mar 202425.7026.7825.5326.5826.581,365,358
06 Mar 202426.3326.7825.6925.9525.95487,116
05 Mar 202426.1326.3525.9526.2326.23251,791
04 Mar 202426.7526.8025.8525.9825.98152,430
01 Mar 202425.9326.8325.8126.6726.67504,378
29 Feb 202425.8326.2825.4525.9725.97932,655
28 Feb 202426.3126.4525.3525.4725.47335,475
27 Feb 202425.9726.5725.8026.3626.36130,663
26 Feb 202426.3426.6026.0326.1326.13403,988
23 Feb 202426.4426.6926.1826.3426.34458,882
22 Feb 202426.6726.9226.2426.6726.67380,348
21 Feb 202426.5526.7526.3426.6826.681,275,249
20 Feb 202426.5826.9126.3026.5826.58507,287
19 Feb 202426.5926.9726.4226.5326.53299,828
16 Feb 202426.7526.8226.3826.3626.36403,830
15 Feb 202426.0326.6625.6126.3926.39278,462
14 Feb 202425.7726.0325.6625.9125.913,906,571
13 Feb 202426.5126.7425.5725.8225.82557,418
12 Feb 202426.3326.8526.2626.5126.51325,760
09 Feb 202426.7026.8725.9726.1326.131,896,441
08 Feb 202426.9727.2426.6526.8826.88747,225
07 Feb 202427.3427.5426.8927.2327.23603,996
06 Feb 202427.8327.9727.1227.4127.41812,281
05 Feb 202427.9328.2127.4327.5827.58704,473
02 Feb 202428.7729.0027.7527.9127.91842,048
01 Feb 202428.6029.2328.1528.8028.80493,319
31 Jan 202428.6029.2928.2028.8828.88513,929
30 Jan 202428.4528.7228.0328.5728.571,362,977
29 Jan 202427.5728.3527.1627.9727.97952,050
26 Jan 202427.4327.6727.0527.4227.42683,215
25 Jan 202427.4227.6926.7527.2927.29241,055
24 Jan 202426.7827.7026.4327.4227.42769,692
23 Jan 202427.1827.3526.5826.6926.69246,168
22 Jan 202427.4127.5626.7927.0527.05298,212
19 Jan 202427.1027.2626.3927.0927.09649,089
18 Jan 202426.8327.0526.2426.8226.821,624,699
17 Jan 202426.4827.4526.1826.4026.401,022,519
16 Jan 202427.3227.7627.1127.3527.35485,888
15 Jan 202428.0928.1627.5527.9127.91435,538
12 Jan 202427.1327.9626.8527.8627.86369,997
11 Jan 202427.6627.9326.9827.3827.38403,290
10 Jan 202427.3627.9827.0327.5827.58418,487
09 Jan 202427.2827.4226.9727.1827.181,345,584
08 Jan 202426.9727.2826.4927.0527.052,020,457
05 Jan 202427.2027.4526.7727.2027.20641,874
04 Jan 202427.3627.8927.1927.4227.42404,199
03 Jan 202427.9128.2227.1227.1127.11753,035
02 Jan 202428.4728.7628.0528.3828.38315,069
29 Dec 202328.8028.9328.2528.5928.59207,424
28 Dec 202328.8428.9428.5328.5728.57184,204
27 Dec 202328.3528.8228.1928.5828.58418,127
22 Dec 202328.0128.4127.8328.2228.221,248,823
21 Dec 202327.8828.4127.7027.9227.92682,738
20 Dec 202328.2528.4827.8428.0128.011,020,506
19 Dec 202327.7728.2827.5628.0128.012,450,623
18 Dec 202327.8128.3827.5027.8627.861,665,284
15 Dec 202328.4928.9228.0628.0628.061,787,821
14 Dec 202328.1729.0627.8028.5528.551,727,206
13 Dec 202326.3526.6026.1926.2726.271,343,512
12 Dec 202326.8326.9026.3426.6726.67602,655
11 Dec 202326.5126.6826.2526.5126.511,602,934
08 Dec 202326.8226.8526.1026.6126.611,572,808
07 Dec 202326.8827.3626.4926.8926.89736,338
06 Dec 202327.1327.4326.8627.1527.15471,528
05 Dec 202326.8327.5126.5827.1427.14558,108
04 Dec 202326.4926.9426.3226.6026.602,052,159
01 Dec 202325.6526.5825.3626.2626.26684,543
30 Nov 202326.0726.0925.5225.8525.851,667,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...