UK markets open in 2 hours

Vonovia SE (VNA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
24.95+0.45 (+1.84%)
At close: 05:41PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202424.6024.9624.5424.9524.951,877,966
17 Apr 202424.4524.7024.2724.5024.502,089,639
16 Apr 202424.6924.7624.3924.6324.632,236,999
15 Apr 202425.1725.4625.0125.0225.021,950,690
12 Apr 202425.3825.6125.0225.2425.241,879,084
11 Apr 202425.0025.5324.7425.0125.013,123,000
10 Apr 202425.5926.0524.8225.2025.203,389,115
09 Apr 202425.5025.7125.3125.4725.471,114,974
08 Apr 202425.2625.6625.1625.5825.581,615,856
05 Apr 202425.5625.7825.1025.2425.242,627,947
04 Apr 202426.0626.2025.9125.9225.922,042,481
03 Apr 202426.3426.5325.9326.0726.072,241,089
02 Apr 202427.0627.0926.2626.4026.402,810,713
28 Mar 202427.4027.5626.8927.4027.402,036,004
27 Mar 202427.4527.4927.0827.2527.251,402,564
26 Mar 202427.0027.5926.8727.5227.521,927,502
25 Mar 202426.6926.9626.3426.9626.961,540,388
22 Mar 202426.1426.8526.1426.7026.702,366,172
21 Mar 202425.9026.5225.7926.1426.142,755,691
20 Mar 202425.0025.4424.8425.3025.302,294,930
19 Mar 202424.6325.2124.5025.1725.172,329,052
18 Mar 202424.4025.0724.2224.7424.744,272,867
15 Mar 202425.8825.9923.7423.9923.9915,267,250
14 Mar 202427.1027.5726.7426.8226.822,436,182
13 Mar 202427.3627.5527.0427.2127.211,585,866
12 Mar 202427.7828.1127.2227.3027.302,506,422
11 Mar 202427.0427.6826.8927.6427.642,597,857
08 Mar 202426.7127.2726.1726.8926.892,679,136
07 Mar 202425.7326.7925.5026.5326.533,191,191
06 Mar 202426.3326.7625.6825.7425.743,220,350
05 Mar 202426.1226.3225.9926.3226.321,704,555
04 Mar 202426.7626.8025.8226.1826.181,474,754
01 Mar 202425.8926.8225.8926.7326.732,658,178
29 Feb 202425.8526.2825.6225.8025.803,024,268
28 Feb 202426.2826.3425.3425.6125.612,306,255
27 Feb 202425.9626.5925.9626.2426.241,569,818
26 Feb 202426.3226.3926.0326.0326.031,103,763
23 Feb 202426.4726.6926.1726.4426.441,347,487
22 Feb 202426.7426.8026.3026.5026.502,092,072
21 Feb 202426.5226.7626.4026.4026.401,161,746
20 Feb 202426.6226.7026.3026.5826.581,140,586
19 Feb 202426.5926.9626.4226.7426.74865,898
16 Feb 202426.7426.8426.3526.6626.662,127,994
15 Feb 202426.0026.6725.8526.5226.521,815,412
14 Feb 202425.7626.0625.7125.7725.771,702,464
13 Feb 202426.5026.6625.5925.8225.822,533,735
12 Feb 202426.3326.8626.2626.5826.581,686,154
09 Feb 202426.6626.8625.9726.1726.172,657,606
08 Feb 202426.9727.2126.6326.7026.701,871,599
07 Feb 202427.3527.4426.8926.9426.942,094,577
06 Feb 202427.8227.9827.1227.3727.372,006,909
05 Feb 202427.9128.2127.4227.6027.601,831,366
02 Feb 202428.7629.0027.8127.9327.932,510,972
01 Feb 202428.6028.9128.1528.5028.502,598,337
31 Jan 202428.6229.3028.4929.0529.053,460,439
30 Jan 202428.4628.6928.2528.3828.381,838,330
29 Jan 202427.5828.3627.1828.2028.202,230,983
26 Jan 202427.4827.6727.0227.6427.642,022,257
25 Jan 202427.3927.5726.7527.4827.482,215,035
24 Jan 202426.8227.7026.8027.5227.522,085,583
23 Jan 202427.1827.3226.5926.5926.591,633,466
22 Jan 202427.3527.4626.7627.0727.071,822,787
19 Jan 202427.0527.2526.8426.9626.962,405,907
18 Jan 202426.8426.9226.4526.8126.813,223,689
17 Jan 202426.4826.7026.1326.4026.403,448,491
16 Jan 202427.3127.5027.0927.2827.282,086,113
15 Jan 202427.6528.1627.5427.5927.592,045,694
12 Jan 202427.1627.9727.1627.7427.741,978,791
11 Jan 202427.6727.9326.9727.0227.022,568,917
10 Jan 202427.3527.9827.3427.5327.531,970,908
09 Jan 202427.2427.4226.9827.2027.201,296,205
08 Jan 202426.9627.2926.4727.2527.251,565,940
05 Jan 202427.2027.4526.7827.1027.102,069,573
04 Jan 202427.3627.9427.2427.4327.431,737,818
03 Jan 202427.9028.1727.1127.4527.452,563,722
02 Jan 202428.4928.7328.0528.0528.052,099,452
29 Dec 202328.8228.9328.5428.5428.54919,961
28 Dec 202328.8528.9028.5228.8528.851,329,065
27 Dec 202328.3628.8228.3528.8228.821,154,598
22 Dec 202328.0028.4127.9828.3728.371,506,955
21 Dec 202327.9428.3127.8128.1428.142,513,179
20 Dec 202328.2228.4927.9328.2428.241,980,393
19 Dec 202327.7328.2927.7328.0128.012,150,022
18 Dec 202327.8528.1427.5027.7327.732,272,420
15 Dec 202328.4828.9328.0428.2128.216,347,215
14 Dec 202328.1629.0928.1628.5128.518,322,512
13 Dec 202326.3626.6126.1726.4426.441,867,969
12 Dec 202326.7926.8726.3426.3826.382,036,802
11 Dec 202326.5126.7026.2626.5526.552,203,542
08 Dec 202326.8026.8226.1026.5226.523,406,323
07 Dec 202326.8427.0526.4826.8726.873,162,416
06 Dec 202327.1127.4426.8627.1927.192,974,123
05 Dec 202326.8627.5226.7527.1027.103,718,172
04 Dec 202326.4526.9426.4426.7526.753,042,026
01 Dec 202325.6426.5825.4726.5526.553,115,648
30 Nov 202326.0326.1525.5225.5225.527,918,842
29 Nov 202325.5026.1825.4925.9525.953,068,646
28 Nov 202325.3325.4724.8825.3425.342,232,846
27 Nov 202325.0525.3824.9625.3825.381,988,857
24 Nov 202324.9325.1224.8325.1225.121,318,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...