UK markets close in 8 hours 24 minutes

Vonovia SE (VONOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.55+0.17 (+1.15%)
At close: 03:46PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202414.3514.5714.2114.5514.5516,900
30 Apr 202414.6514.9414.3814.3814.3862,000
29 Apr 202413.9414.0213.9413.9413.9497,000
26 Apr 202413.6213.9313.6213.7813.7866,600
25 Apr 202413.3413.5313.3313.4513.4569,400
24 Apr 202413.5513.5513.4213.5213.5262,100
23 Apr 202413.6613.7913.6613.7813.7858,500
22 Apr 202413.4413.5813.3513.5413.5492,600
19 Apr 202413.2813.3913.2813.3213.3233,900
18 Apr 202413.0813.2713.0813.1613.1661,800
17 Apr 202413.0113.1012.8413.0213.0291,200
16 Apr 202413.0513.1012.9713.0213.02142,500
15 Apr 202413.4613.4613.1013.1613.1662,600
12 Apr 202413.3513.4213.3113.3313.3347,700
11 Apr 202413.5313.5513.3113.4613.4665,700
10 Apr 202413.5913.6213.3613.5313.5352,000
09 Apr 202413.8813.9013.7413.8013.8057,800
08 Apr 202413.7713.8913.7713.8013.8056,500
05 Apr 202413.5613.6913.5613.6513.6540,300
04 Apr 202414.1214.1213.8013.8613.8630,000
03 Apr 202414.0514.2214.0514.1414.1433,500
02 Apr 202414.2014.2314.1014.1314.1339,800
01 Apr 202414.3014.6614.3014.6414.6469,800
28 Mar 202414.5314.7314.5314.7114.7136,000
27 Mar 202414.7314.7814.6814.7514.7540,000
26 Mar 202414.7014.9114.7014.8814.8859,200
25 Mar 202414.3914.6214.3914.5414.5443,200
22 Mar 202414.3814.4414.3114.3414.3423,400
21 Mar 202414.2914.3914.0814.0914.0968,300
20 Mar 202413.6213.9013.6013.8713.8743,700
19 Mar 202413.4513.6613.3813.6013.60115,600
18 Mar 202413.4713.5013.3613.3613.3660,600
15 Mar 202413.4913.5812.8813.0713.07125,800
14 Mar 202414.7214.8714.0014.0714.0778,200
13 Mar 202414.8414.9414.7914.8314.8321,800
12 Mar 202415.0515.0514.8014.8414.8457,300
11 Mar 202415.0315.0714.9015.0715.0731,600
08 Mar 202414.6714.7614.5914.6614.6628,700
07 Mar 202414.4914.5314.4314.5014.5022,200
06 Mar 202414.0614.1013.9213.9213.9245,900
05 Mar 202414.0814.2714.0814.1514.1546,200
04 Mar 202414.1514.2213.9714.1214.1228,800
01 Mar 202414.1714.4914.1114.4614.4638,300
29 Feb 202414.1114.1613.8513.9513.9560,300
28 Feb 202413.8213.8813.7013.8013.8060,300
27 Feb 202414.2614.2814.1414.2014.2039,500
26 Feb 202414.1014.1414.0214.0814.0828,900
23 Feb 202414.3614.3614.2014.2714.2732,700
22 Feb 202414.3214.3514.2514.3014.3036,800
21 Feb 202414.3214.3714.1614.2114.2152,600
20 Feb 202414.3714.3814.2514.2614.2652,100
16 Feb 202414.2214.3514.2214.3114.3127,600
15 Feb 202414.2114.3214.1914.3114.3145,700
14 Feb 202413.8313.8713.7513.8513.8551,900
13 Feb 202413.7813.8113.6413.6513.6567,000
12 Feb 202414.2214.3314.2014.2314.2339,900
09 Feb 202414.1214.1213.9614.0814.0898,200
08 Feb 202414.4514.4614.3214.4114.4141,500
07 Feb 202414.6114.6214.4314.5114.5133,000
06 Feb 202414.5714.7614.5214.7214.7239,700
05 Feb 202414.9614.9614.6514.8514.8537,000
02 Feb 202415.1615.1614.9815.0315.0343,000
01 Feb 202415.4415.5415.3815.4915.4949,800
31 Jan 202415.7615.8315.4915.5815.5848,600
30 Jan 202415.3815.3915.2815.3215.3231,100
29 Jan 202415.1215.3415.1015.3115.3134,200
26 Jan 202414.7915.0014.7914.9314.9326,200
25 Jan 202414.8114.8614.8014.8614.8640,300
24 Jan 202415.0215.0614.8214.8814.8861,800
23 Jan 202414.5914.6114.3214.4114.4149,700
22 Jan 202414.5714.6914.5614.6914.692,626,800
19 Jan 202414.6114.6514.5214.6214.621,940,300
18 Jan 202414.5514.5614.4314.5614.5663,600
17 Jan 202414.2814.3614.2014.3414.3456,700
16 Jan 202414.7514.8514.6814.6814.6872,000
12 Jan 202415.2015.3015.1315.1515.1531,500
11 Jan 202415.0015.0014.7414.8614.8655,900
10 Jan 202415.1615.1615.0115.0915.0920,200
09 Jan 202414.9214.9314.7714.8714.8725,700
08 Jan 202414.7115.0014.7114.9314.9350,300
05 Jan 202414.7214.9514.6914.8114.81108,900
04 Jan 202414.8415.0014.8314.8914.8957,100
03 Jan 202414.9315.0314.7215.0015.0033,700
02 Jan 202415.4915.5315.2515.2515.2574,500
29 Dec 202315.6315.8915.6315.6915.6921,100
28 Dec 202315.7715.9515.7715.8715.8728,600
27 Dec 202315.5515.9315.5515.9215.9238,800
26 Dec 202315.4015.6915.3815.6615.6657,100
22 Dec 202315.4615.6015.4515.5815.58170,700
21 Dec 202315.3915.4815.3115.4515.4529,100
20 Dec 202315.3815.5315.3015.3015.3087,000
19 Dec 202315.3015.3715.2615.3215.3228,100
18 Dec 202315.0215.1514.9815.1015.1048,100
15 Dec 202315.3415.4115.2515.2915.2989,500
14 Dec 202315.4315.7615.4315.6015.6068,900
13 Dec 202314.1914.5814.1414.5814.5875,700
12 Dec 202314.2714.2714.1414.1614.1646,400
11 Dec 202314.1114.3214.1114.2714.27103,300
08 Dec 202314.1914.2914.1214.2014.2037,400
07 Dec 202314.3414.5514.3414.4914.4964,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...