News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

VONOVIA SE NA O.N. (VNA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

34.58

+0.87

(+2.58%)

At close: 07:46PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	34.64	34.69	33.90	34.58	34.58	1,058
20 May 2022	34.05	34.45	33.71	33.71	33.71	-
19 May 2022	33.06	34.15	32.64	34.15	34.15	130
18 May 2022	33.81	33.81	33.05	33.05	33.05	150
17 May 2022	33.80	34.28	33.55	33.71	33.71	615
16 May 2022	33.46	33.90	32.78	33.90	33.90	71
13 May 2022	33.43	33.64	32.62	33.09	33.09	333
12 May 2022	33.53	33.70	31.85	33.00	33.00	591
11 May 2022	33.08	34.20	33.08	33.92	33.92	100
10 May 2022	32.87	33.47	32.76	33.39	33.39	315
09 May 2022	34.37	34.37	32.81	32.88	32.88	731
06 May 2022	35.93	35.93	34.09	34.46	34.46	1,736
05 May 2022	36.00	36.74	35.61	35.99	35.99	3
04 May 2022	36.27	36.33	35.22	35.50	35.50	645
03 May 2022	36.10	36.56	36.00	36.45	36.45	110
02 May 2022	36.25	36.26	35.61	35.95	35.95	328
02 May 2022	1.66 Dividend
29 Apr 2022	40.00	40.00	38.00	38.14	36.48	1,419
28 Apr 2022	39.78	39.94	39.27	39.50	37.78	151
27 Apr 2022	39.19	39.79	38.63	39.42	37.70	175
26 Apr 2022	39.89	40.20	39.00	39.20	37.49	530
25 Apr 2022	38.95	39.57	38.71	39.57	37.85	300
22 Apr 2022	39.55	39.78	39.16	39.20	37.49	250
21 Apr 2022	39.80	40.10	39.57	39.89	38.15	378
20 Apr 2022	39.42	39.88	39.07	39.58	37.86	100
19 Apr 2022	39.90	39.90	39.14	39.51	37.79	348
14 Apr 2022	39.20	40.00	38.82	40.00	38.26	50
13 Apr 2022	40.00	40.07	38.83	39.02	37.32	455
12 Apr 2022	40.60	40.63	39.94	40.07	38.33	795
11 Apr 2022	41.08	41.24	40.74	40.80	39.02	255
08 Apr 2022	41.02	41.38	40.96	41.00	39.22	-
07 Apr 2022	41.75	41.75	40.70	40.79	39.01	20
06 Apr 2022	43.30	43.31	41.68	41.79	39.97	558
05 Apr 2022	43.55	43.55	42.96	43.37	41.48	1
04 Apr 2022	43.54	43.54	42.72	43.32	41.43	-
01 Apr 2022	42.11	43.32	42.11	43.00	41.13	137
31 Mar 2022	43.51	43.51	42.20	42.39	40.55	290
30 Mar 2022	43.33	43.50	43.05	43.40	41.51	828
29 Mar 2022	43.49	43.49	43.04	43.33	41.44	28
28 Mar 2022	42.50	43.32	42.50	42.99	41.12	50
25 Mar 2022	42.75	43.12	42.63	42.77	40.91	108
24 Mar 2022	43.01	43.03	42.31	42.74	40.88	558
23 Mar 2022	44.09	44.26	42.95	43.00	41.13	175
22 Mar 2022	43.88	44.37	43.23	44.04	42.12	350
21 Mar 2022	46.10	46.10	43.74	43.90	41.99	948
18 Mar 2022	47.50	47.80	45.80	45.82	43.83	360
17 Mar 2022	46.90	47.56	46.69	47.15	45.10	300
16 Mar 2022	46.58	46.80	46.13	46.13	44.12	200
15 Mar 2022	45.58	45.83	45.41	45.46	43.48	57
14 Mar 2022	45.43	46.33	45.43	45.54	43.56	177
11 Mar 2022	45.09	46.00	44.80	45.41	43.43	20
10 Mar 2022	45.67	45.67	44.44	44.72	42.77	10
09 Mar 2022	44.13	46.31	44.13	46.11	44.10	200
08 Mar 2022	43.03	44.18	42.90	43.99	42.08	-
07 Mar 2022	43.81	45.12	42.66	43.49	41.60	414
04 Mar 2022	45.26	46.00	44.37	44.37	42.44	1,190
03 Mar 2022	46.88	46.88	45.73	46.00	44.00	184
02 Mar 2022	46.25	47.18	46.08	46.99	44.94	-
01 Mar 2022	47.30	47.43	46.10	46.11	44.10	500
28 Feb 2022	46.21	47.54	46.12	47.01	44.96	588
25 Feb 2022	44.82	46.83	44.79	46.60	44.57	40
24 Feb 2022	44.57	45.03	44.06	44.37	42.44	27
23 Feb 2022	45.84	46.43	45.60	45.60	43.62	55
22 Feb 2022	45.39	46.11	44.79	45.65	43.66	600
21 Feb 2022	46.81	46.81	45.00	45.00	43.04	891
18 Feb 2022	47.01	47.30	46.39	46.56	44.53	36
17 Feb 2022	47.73	47.73	46.72	46.90	44.86	65
16 Feb 2022	47.33	47.84	47.29	47.84	45.76	200
15 Feb 2022	47.18	47.53	46.88	47.42	45.36	-
14 Feb 2022	46.39	47.48	46.39	47.23	45.17	478
11 Feb 2022	47.64	47.64	46.57	47.32	45.26	420
10 Feb 2022	48.36	48.36	47.56	48.05	45.96	209
09 Feb 2022	47.81	48.30	47.77	48.29	46.19	-
08 Feb 2022	48.19	48.36	47.33	47.67	45.60	180
07 Feb 2022	49.25	49.25	47.61	48.61	46.49	193
04 Feb 2022	50.54	50.54	48.94	49.09	46.95	-
03 Feb 2022	50.38	50.96	50.22	50.24	48.05	-
02 Feb 2022	50.20	50.50	50.04	50.16	47.98	100
01 Feb 2022	50.58	50.84	49.80	49.81	47.64	-
31 Jan 2022	51.06	51.06	49.47	50.26	48.07	200
28 Jan 2022	51.00	51.14	50.20	50.50	48.30	-
27 Jan 2022	48.99	50.72	48.40	50.58	48.38	303
26 Jan 2022	47.51	49.25	47.30	49.11	46.97	104
25 Jan 2022	47.42	47.50	47.16	47.39	45.33	111
24 Jan 2022	47.80	47.80	46.83	46.96	44.92	310
21 Jan 2022	47.98	48.20	47.46	47.51	45.44	45
20 Jan 2022	47.80	48.81	47.76	48.59	46.48	-
19 Jan 2022	47.51	48.40	47.38	48.22	46.12	129
18 Jan 2022	47.77	47.77	47.22	47.50	45.43	-
17 Jan 2022	48.68	48.68	47.90	47.91	45.82	7
14 Jan 2022	48.00	48.57	47.64	48.36	46.26	41
13 Jan 2022	47.42	48.29	47.38	47.85	45.77	20
12 Jan 2022	47.01	47.60	46.89	47.60	45.53	236
11 Jan 2022	46.88	47.24	46.65	47.24	45.18	665
10 Jan 2022	47.66	47.66	46.34	46.75	44.72	750
07 Jan 2022	48.39	48.39	47.16	47.27	45.21	70
06 Jan 2022	48.64	48.64	48.36	48.40	46.29	30
05 Jan 2022	48.98	49.76	48.85	49.03	46.90	411
04 Jan 2022	49.53	49.53	48.88	48.99	46.86	-
03 Jan 2022	48.51	49.53	48.42	49.39	47.24	117
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,398.90+7.90(+0.11%)

AUD/USD0.7110+0.0073(+1.04%)

ASX 2007,148.90+3.30(+0.05%)

OIL110.54+0.26(+0.24%)

GOLD1,852.00+9.90(+0.54%)

BTC-AUD41,260.07-1,092.65(-2.58%)

News that makes you smarter and richer... For free.

VONOVIA SE NA O.N. (VNA.DU)

ALL ORDS
7,398.90
+7.90(+0.11%)

AUD/USD
0.7110
+0.0073(+1.04%)

ASX 200
7,148.90
+3.30(+0.05%)

OIL
110.54
+0.26(+0.24%)

GOLD
1,852.00
+9.90(+0.54%)

BTC-AUD
41,260.07
-1,092.65(-2.58%)