UK markets open in 3 hours 16 minutes

Vonovia SE (0QFT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
31.51+0.56 (+1.79%)
At close: 06:06PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202231.5231.5731.1931.5131.51209,670
12 Aug 202230.7831.4330.6430.9630.96286,969
11 Aug 202230.9931.2830.6130.9230.92247,072
10 Aug 202230.2531.1429.9830.7630.76398,599
09 Aug 202230.9231.0130.2030.4330.43153,825
08 Aug 202230.4531.2830.4531.0831.08111,907
05 Aug 202230.4230.6929.8330.0530.05444,159
04 Aug 202231.9532.0829.9229.9929.99698,975
03 Aug 202231.7133.0831.2631.7531.75892,794
02 Aug 202231.3631.8230.9231.5131.512,195,459
01 Aug 202232.5432.5831.4931.6031.60149,450
29 Jul 202232.0932.7231.8532.6332.63228,197
28 Jul 202231.2732.1731.1531.8131.81463,072
27 Jul 202230.1731.3429.7031.3431.34768,324
26 Jul 202230.7830.8130.0330.1630.161,835,695
25 Jul 202231.7031.8930.5930.9930.99647,300
22 Jul 202229.9432.3329.9731.7931.791,015,870
21 Jul 202229.5030.0129.0829.8129.81368,315
20 Jul 202229.6530.1229.3829.7529.75306,269
19 Jul 202228.4829.4928.3729.3129.31664,145
18 Jul 202228.3328.6528.2728.5528.55169,926
15 Jul 202227.9728.3127.5228.1528.15350,911
14 Jul 202228.1128.1327.2427.5227.52477,251
13 Jul 202227.9529.0727.8628.2528.25348,203
12 Jul 202227.5128.2926.9828.1928.19446,684
11 Jul 202228.0328.5727.8728.1728.17588,844
08 Jul 202228.8628.8928.1228.4228.42267,187
07 Jul 202228.9329.1328.0928.4728.47754,415
06 Jul 202228.3528.9028.0128.4928.49694,653
05 Jul 202228.2528.8527.6427.9927.99568,303
04 Jul 202229.8129.8927.9928.2728.27456,326
01 Jul 202229.5129.9228.9529.4529.45324,762
30 Jun 202230.1830.3728.9529.1529.15418,837
29 Jun 202231.0531.1630.3730.5530.55262,130
28 Jun 202231.3031.5830.8131.4331.43208,979
27 Jun 202231.8432.4831.0831.0731.071,401,052
24 Jun 202231.1032.1331.0732.0632.061,092,287
23 Jun 202231.3831.5430.3331.0331.03433,648
22 Jun 202231.4431.8830.8731.8131.813,041,378
21 Jun 202231.2431.8631.0331.6731.67426,950
20 Jun 202231.5131.6830.7530.8030.80374,216
17 Jun 202230.5331.7430.3031.0131.01705,610
16 Jun 202231.5231.6930.0930.1630.16537,518
15 Jun 202231.9232.2631.4031.5731.57616,378
14 Jun 202230.9631.8030.5031.4131.41746,913
13 Jun 202232.1632.4330.8630.9630.96961,269
10 Jun 202233.5833.6032.2432.8132.81713,305
09 Jun 202235.5635.5433.8834.3134.31313,742
08 Jun 202236.0136.0435.3335.4735.47239,828
07 Jun 202235.5836.1235.5435.9435.94945,957
06 Jun 202235.6336.0035.0935.7835.78401,053
01 Jun 202235.4735.5134.7135.0135.011,113,250
31 May 202235.4435.4534.7435.1335.13686,988
30 May 202235.8836.1835.3735.5835.58383,318
27 May 202234.2235.5734.0435.0135.01714,851
26 May 202234.0234.1633.5733.6233.62832,515
25 May 202233.7833.9033.3433.7533.753,351,546
24 May 202234.2834.3033.3733.6633.66605,063
23 May 202234.5034.6733.8734.1634.16456,252
20 May 202233.8534.5733.7234.3134.31637,904
19 May 202233.0433.8032.5033.7533.75322,400
18 May 202233.8833.9533.0933.1533.15173,022
17 May 202233.7834.3333.4033.5333.53404,018
16 May 202233.2133.7932.7633.3833.38851,929
13 May 202233.3833.8232.4132.8832.881,664,897
12 May 202233.1033.5831.7933.0333.033,238,929
11 May 202233.0434.2433.1334.0634.06946,460
10 May 202233.1333.4932.6333.1333.13670,908
09 May 202234.5434.6332.7132.9732.971,332,423
06 May 202236.1736.4433.9634.4534.451,493,840
05 May 202235.9436.8335.8236.2436.24642,246
04 May 202236.1936.3235.2535.7835.784,969,113
03 May 202236.0536.6735.9036.2136.212,022,049
29 Apr 202239.4639.4637.9938.2438.24624,080
29 Apr 20221.66 Dividend
28 Apr 202239.5839.9839.2639.7338.071,194,439
27 Apr 202238.8139.9738.5939.4737.83717,625
26 Apr 202239.6940.2639.0139.5837.92572,132
25 Apr 202238.9639.6438.5439.5137.861,293,172
22 Apr 202239.7839.9239.0939.2837.64714,784
21 Apr 202239.6840.2739.4939.6137.961,535,006
20 Apr 202239.2739.8938.8739.8138.141,208,713
19 Apr 202239.8339.9739.1239.6437.981,059,107
14 Apr 202239.0140.0538.7439.9638.291,233,488
13 Apr 202239.8139.9738.7638.7837.151,310,733
12 Apr 202240.3140.4839.7340.0938.41566,697
11 Apr 202240.9541.5340.7641.1739.45804,071
08 Apr 202240.9341.4140.9141.0139.29564,837
07 Apr 202241.7541.8540.6940.9739.261,797,982
06 Apr 202243.3743.4541.6942.2840.51833,017
05 Apr 202243.4243.6042.9143.1041.30320,600
04 Apr 202243.1043.5342.6742.9941.193,444,081
01 Apr 202242.3843.3442.2343.2641.45460,534
31 Mar 202243.3843.4642.1342.6740.891,573,868
30 Mar 202243.3843.4643.0943.3041.49224,684
29 Mar 202243.4243.5642.8843.2441.43476,701
28 Mar 202242.4143.3942.4043.0341.24346,304
25 Mar 202242.8843.2242.6242.8741.081,086,213
24 Mar 202242.7643.0242.3042.6740.89861,230
23 Mar 202243.9644.4842.9043.2941.482,177,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...