UK markets closed

Vonovia SE (VNNVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.28+0.25 (+0.83%)
At close: 03:23PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202430.2830.2830.2830.2830.28132
09 May 202430.0330.0330.0330.0330.03100
09 May 20240.9 Dividend
08 May 202429.7229.7229.7229.7228.82-
07 May 202429.7229.7229.7229.7228.82-
06 May 202429.7229.7229.7229.7228.82325
03 May 202430.2630.8530.2630.8529.926,019
02 May 202429.8429.8429.8429.8428.94132
01 May 202426.9326.9326.9326.9326.12-
30 Apr 202426.9326.9326.9326.9326.12-
29 Apr 202426.9326.9326.9326.9326.12-
26 Apr 202426.9326.9326.9326.9326.12-
25 Apr 202426.9326.9326.9326.9326.12364
24 Apr 202427.4227.4227.4227.4226.59-
23 Apr 202427.4227.4227.4227.4226.59634
22 Apr 202427.4127.4127.4127.4126.58287
19 Apr 202427.0927.0927.0927.0926.27204
18 Apr 202425.0025.0025.0025.0024.24852
17 Apr 202425.8925.9125.8925.9125.121,114
16 Apr 202426.9026.9026.9026.9026.09-
15 Apr 202426.9026.9026.9026.9026.09-
12 Apr 202426.9026.9026.9026.9026.09350
11 Apr 202427.3027.3027.3027.3026.47-
10 Apr 202427.3027.3027.3027.3026.47-
09 Apr 202427.3027.3027.3027.3026.47-
08 Apr 202427.3027.3027.3027.3026.47-
05 Apr 202427.1827.3027.1827.3026.471,185
04 Apr 202429.7229.7229.7229.7228.82-
03 Apr 202429.7229.7229.7229.7228.82-
02 Apr 202429.7229.7229.7229.7228.82-
01 Apr 202429.7229.7229.7229.7228.82144
28 Mar 202429.8229.8229.8229.8228.92447
27 Mar 202429.7129.7129.2429.2428.35851
26 Mar 202430.1530.1530.1530.1529.24327
25 Mar 202429.1529.1529.1529.1528.27-
22 Mar 202429.1529.1529.1529.1528.271,376
21 Mar 202427.1127.1127.1127.1126.29-
20 Mar 202427.1127.1127.1127.1126.29303
19 Mar 202425.7127.6625.7127.1026.284,776
18 Mar 202427.0027.0027.0027.0026.18-
15 Mar 202427.0027.0026.3127.0026.181,701
14 Mar 202429.1529.9528.3328.3327.471,505
13 Mar 202429.4829.4829.4829.4828.59-
12 Mar 202429.4829.4829.4829.4828.59-
11 Mar 202429.4829.4829.4829.4828.59-
08 Mar 202429.4629.7129.4629.4828.591,242
07 Mar 202428.8828.8828.8828.8828.012,070
06 Mar 202428.1028.1028.1028.1027.25-
05 Mar 202428.1028.1028.1028.1027.25-
04 Mar 202428.1028.1028.1028.1027.25654
01 Mar 202428.3929.1828.3929.1828.30394
29 Feb 202426.3526.3526.3526.3525.55473
28 Feb 202427.4427.4427.4427.4426.61274
27 Feb 202428.2728.2728.2728.2727.41138
26 Feb 202428.9128.9128.9128.9128.03-
23 Feb 202428.9128.9128.9128.9128.03807
22 Feb 202428.8628.8628.7428.7427.87364
21 Feb 202428.8328.8328.8328.8327.96-
20 Feb 202428.8328.8328.8328.8327.96-
16 Feb 202428.8328.8328.8328.8327.96346
15 Feb 202428.5229.0328.5229.0328.151,091
14 Feb 202427.1827.1827.1827.1826.36187
13 Feb 202428.0428.0427.0827.0826.26405
12 Feb 202428.7828.7828.7828.7827.91420
09 Feb 202428.3328.3328.3328.3327.47196
08 Feb 202430.0630.0630.0630.0629.15-
07 Feb 202430.0630.0630.0630.0629.15-
06 Feb 202430.0630.0630.0630.0629.15263
05 Feb 202429.5929.5929.5929.5928.70295
02 Feb 202431.4931.4931.4931.4930.54-
01 Feb 202430.9931.4930.9931.4930.541,347
31 Jan 202430.2530.2530.2530.2529.33-
30 Jan 202430.2530.2530.2530.2529.33-
29 Jan 202430.2530.2530.2530.2529.33-
26 Jan 202430.2530.2530.2530.2529.33106
25 Jan 202429.4129.4129.4129.4128.52347
24 Jan 202430.0630.0630.0630.0629.15121
23 Jan 202429.8229.8229.8229.8228.92-
22 Jan 202429.8229.8229.8229.8228.92996
19 Jan 202429.5129.5129.5129.5128.62-
18 Jan 202429.5129.5129.5129.5128.62686
17 Jan 202430.0630.0630.0630.0629.15-
16 Jan 202429.8130.0629.5930.0629.151,341
12 Jan 202429.8929.8929.8929.8928.98131
11 Jan 202429.6229.6229.6229.6228.721,348
10 Jan 202430.1430.1430.1430.1429.22902
09 Jan 202429.9330.0129.9330.0129.10236
08 Jan 202429.1629.1629.1629.1628.28-
05 Jan 202429.1629.1629.1629.1628.28969
04 Jan 202430.0030.0030.0030.0029.09-
03 Jan 202430.0030.0030.0030.0029.09242
02 Jan 202430.5430.5430.5430.5429.62517
29 Dec 202332.2532.2532.2532.2531.27-
28 Dec 202331.8532.2531.8532.2531.272,742
27 Dec 202330.5630.5630.5630.5629.63-
26 Dec 202330.5630.5630.5630.5629.63-
22 Dec 202331.5531.5530.5630.5629.631,752
21 Dec 202330.9030.9030.2630.2629.341,200
20 Dec 202330.9130.9130.9130.9129.97-
19 Dec 202330.9130.9130.9130.9129.97372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...