UK markets open in 3 hours 4 minutes

Vonovia SE (0QFT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.88+0.68 (+2.19%)
At close: 08:00AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.5128.2827.1028.1528.1564,576
02 May 202427.0927.4926.9327.2827.2899,278
01 May 202427.1827.1827.1827.1827.1834,743
30 Apr 202426.8128.1625.7127.0827.08600,199
29 Apr 202425.9826.3525.9126.1926.19150,575
26 Apr 202425.3526.0925.0825.8225.821,515,806
25 Apr 202425.3525.8925.0025.2425.24534,330
24 Apr 202425.7425.9425.2025.4325.431,023,152
23 Apr 202425.4925.9925.2025.6825.68562,098
22 Apr 202425.3725.7225.0725.4825.48491,900
19 Apr 202424.6725.2824.5224.8524.85907,007
18 Apr 202424.6024.9524.3524.7324.73269,738
17 Apr 202424.4524.7824.2624.5024.50675,979
16 Apr 202424.6125.1824.4024.6324.631,043,658
15 Apr 202425.1725.4525.0125.3825.38554,585
12 Apr 202425.3925.6024.8525.4325.43400,594
11 Apr 202425.0025.4924.7625.0125.01573,764
10 Apr 202425.6326.0224.8225.2025.203,259,008
09 Apr 202425.4825.7625.3325.4725.471,682,812
08 Apr 202425.2625.6525.1825.5525.552,364,276
05 Apr 202425.5726.0825.1325.3325.33634,460
04 Apr 202426.0626.2325.8926.0026.00612,070
03 Apr 202426.3626.4726.0026.0926.091,707,900
02 Apr 202427.0327.5726.2726.4026.40567,781
28 Mar 202427.4227.6526.9026.9626.96599,896
27 Mar 202427.4427.6927.0827.2827.283,353,386
26 Mar 202426.9827.6026.7927.5127.51294,544
25 Mar 202426.6826.9626.3426.8926.89791,889
22 Mar 202426.2326.8526.1026.6426.64305,891
21 Mar 202425.9226.5125.1426.2026.20733,141
20 Mar 202425.0025.4324.8525.2225.22631,294
19 Mar 202424.6125.2224.4825.1725.17347,118
18 Mar 202424.3925.0623.8424.7324.73735,077
15 Mar 202425.8926.0023.7424.9824.981,607,385
14 Mar 202427.1027.5526.7426.8926.89873,190
13 Mar 202427.3427.5526.6327.2027.201,815,175
12 Mar 202427.7928.0827.2327.7527.75433,543
11 Mar 202426.9927.6726.7227.4527.45752,798
08 Mar 202426.7227.2326.2426.5226.52457,243
07 Mar 202425.7026.7825.5326.4126.411,365,359
06 Mar 202426.3326.7825.6925.9725.97487,117
05 Mar 202426.1326.3525.9526.2126.21251,791
04 Mar 202426.7526.8025.8526.1426.14152,431
01 Mar 202425.9326.8325.8126.1826.18504,379
29 Feb 202425.8326.2825.4525.8025.80932,655
28 Feb 202426.3126.4525.3525.9925.99335,475
27 Feb 202425.9726.5725.8026.2926.29130,663
26 Feb 202426.3426.6026.0326.1826.18403,989
23 Feb 202426.4426.6926.1826.5126.51458,882
22 Feb 202426.6726.9226.2426.6626.66380,348
21 Feb 202426.5526.7526.3426.5426.541,275,250
20 Feb 202426.5826.9126.3026.6226.62507,288
19 Feb 202426.5926.9726.4226.6726.67299,829
16 Feb 202426.7526.8226.3826.5626.56403,831
15 Feb 202426.0326.6625.6126.5026.50278,462
14 Feb 202425.7726.0325.6625.9125.913,906,571
13 Feb 202426.5126.7425.5726.0326.03557,418
12 Feb 202426.3326.8526.2626.5726.57325,760
09 Feb 202426.7026.8725.9726.1726.171,896,441
08 Feb 202426.9727.2426.6527.2427.24747,225
07 Feb 202427.3427.5426.8927.0427.04383,887
06 Feb 202427.8327.9727.1227.2427.24812,282
05 Feb 202427.9328.2127.4327.6927.69704,474
02 Feb 202428.7729.0027.7528.2528.25685,139
01 Feb 202428.6029.2328.1528.6028.60247,013
31 Jan 202428.6029.2928.2029.0529.05513,930
30 Jan 202428.4528.7228.0328.5928.591,362,977
29 Jan 202427.5728.3527.1628.2028.20952,050
26 Jan 202427.4327.6727.0527.5827.58683,215
25 Jan 202427.4227.6926.7526.8426.84241,056
24 Jan 202426.7827.7026.4327.5227.52769,693
23 Jan 202427.1827.3526.5826.6126.61246,169
22 Jan 202427.4127.5626.7927.2627.26298,213
19 Jan 202427.1027.2626.3927.0027.00649,089
18 Jan 202426.8327.0526.2426.7026.701,624,700
17 Jan 202426.4827.4526.1826.4026.401,022,520
16 Jan 202427.3227.7627.1127.3827.38485,889
15 Jan 202427.6328.1627.5527.6827.68435,538
12 Jan 202427.1327.9626.8527.7127.71369,997
11 Jan 202427.6627.9326.9827.1027.10403,290
10 Jan 202427.3627.9827.0327.5127.51418,487
09 Jan 202427.2827.4226.9727.3827.381,345,585
08 Jan 202426.9727.2826.4927.2427.242,020,458
05 Jan 202427.2027.4526.7726.9326.93641,874
04 Jan 202427.3627.8927.1927.3927.39404,200
03 Jan 202427.9128.2227.1227.3827.38753,035
02 Jan 202428.4728.7628.0528.4528.45315,070
29 Dec 202328.8028.9328.2528.6328.63207,425
28 Dec 202328.8428.9428.5328.7328.73184,205
27 Dec 202328.3528.8228.1928.8228.82339,556
22 Dec 202328.0128.4127.8328.3028.301,248,824
21 Dec 202327.8828.4127.7028.1328.13682,738
20 Dec 202328.2528.4827.8428.2428.241,020,507
19 Dec 202327.7728.2827.5628.0428.042,450,624
18 Dec 202327.8128.3827.5027.8127.811,665,285
15 Dec 202328.4928.9228.0628.3228.321,787,822
14 Dec 202328.1729.0627.8028.6228.621,727,206
13 Dec 202326.3526.6026.1926.4826.481,177,246
12 Dec 202326.8326.9026.3426.6226.62602,655
11 Dec 202326.5126.6826.2526.5226.521,602,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...