UK markets closed

Vonovia SE (0QFT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
50.52+1.12 (+2.26%)
At close: 06:40PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202149.9850.8049.8450.5250.521,404,260
02 Dec 202147.9449.6347.3549.4049.401,110,837
01 Dec 202148.9049.6848.6149.2949.292,835,755
30 Nov 202148.6249.6048.1249.6249.621,695,426
29 Nov 202150.1751.0848.7748.9448.941,059,903
26 Nov 202151.9552.2049.5649.7449.741,141,738
25 Nov 202151.6952.6051.6052.3652.369,553,535
24 Nov 202149.2952.5448.5452.0452.041,031,851
23 Nov 202154.3154.6052.7253.3353.33892,769
22 Nov 202155.2255.9853.5254.7454.743,454,589
19 Nov 202154.7255.9654.5255.7155.711,379,526
18 Nov 202154.6854.8653.4654.2554.25895,551
17 Nov 202154.5254.6054.1654.3754.37198,484
16 Nov 202154.8155.2054.4854.9154.911,120,615
15 Nov 202153.6854.9053.6654.6854.681,461,532
12 Nov 202153.2554.0053.0253.5553.55505,306
11 Nov 202152.6753.0052.3052.8652.86380,622
10 Nov 202152.2653.1852.3252.8252.82518,240
09 Nov 202151.5052.1251.0451.9351.93154,778
08 Nov 202152.1852.3251.2051.3251.32272,430
05 Nov 202153.6453.7051.8652.5552.55279,023
04 Nov 202153.8054.0452.5453.8453.84562,647
03 Nov 202152.8053.3452.4052.8052.80646,691
02 Nov 202152.9053.1252.2852.6752.673,061,040
01 Nov 202152.6954.0451.9852.7752.77144,356
29 Oct 202153.6454.0451.4052.0852.081,741,783
28 Oct 202153.7254.1253.5653.8653.8654,830
27 Oct 202153.3353.9253.2653.5153.51317,732
26 Oct 202153.8254.0053.2453.5553.551,703,360
25 Oct 202154.3754.5253.4854.0154.0157,974
22 Oct 202153.5354.4653.5854.1554.1562,216
21 Oct 202153.8654.2853.7254.0354.03143,221
20 Oct 202154.2354.5453.9854.1154.11622,013
19 Oct 202154.0154.3653.7253.9653.96292,820
18 Oct 202153.2153.8453.0853.4553.45185,267
15 Oct 202152.8853.3752.5052.8452.84316,125
14 Oct 202152.3452.9952.1452.4952.49219,214
13 Oct 202151.8552.4051.4652.0052.001,008,417
12 Oct 202151.0751.9050.9451.5651.56366,030
11 Oct 202151.2651.8550.7251.0151.01353,186
08 Oct 202152.0652.2251.3851.9751.97323,836
07 Oct 202151.9152.1551.5051.5251.52230,219
06 Oct 202151.6151.6850.7451.5251.52194,995
05 Oct 202152.0052.1451.6452.0252.02323,891
04 Oct 202152.7152.7652.1052.3852.38229,558
01 Oct 202151.4253.0451.3452.8252.82759,097
30 Sept 202153.2953.5251.9052.7552.75320,065
29 Sept 202153.3553.8853.0453.2753.27179,430
28 Sept 202154.6054.6853.0653.5553.55373,441
27 Sept 202155.2856.2454.8055.1555.15590,949
24 Sept 202154.1954.2053.5653.6853.68296,039
23 Sept 202154.2554.5453.8254.0954.09276,018
22 Sept 202153.6854.1653.6253.8453.84745,833
21 Sept 202152.1253.6452.1853.0853.081,259,093
20 Sept 202152.5752.7451.9852.2452.24716,743
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...