Australia markets open in 2 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 May 202234.6434.6933.9034.5834.581,058
20 May 202234.0534.4533.7133.7133.71-
19 May 202233.0634.1532.6434.1534.15130
18 May 202233.8133.8133.0533.0533.05150
17 May 202233.8034.2833.5533.7133.71615
16 May 202233.4633.9032.7833.9033.9071
13 May 202233.4333.6432.6233.0933.09333
12 May 202233.5333.7031.8533.0033.00591
11 May 202233.0834.2033.0833.9233.92100
10 May 202232.8733.4732.7633.3933.39315
09 May 202234.3734.3732.8132.8832.88731
06 May 202235.9335.9334.0934.4634.461,736
05 May 202236.0036.7435.6135.9935.993
04 May 202236.2736.3335.2235.5035.50645
03 May 202236.1036.5636.0036.4536.45110
02 May 202236.2536.2635.6135.9535.95328
02 May 20221.66 Dividend
29 Apr 202240.0040.0038.0038.1436.481,419
28 Apr 202239.7839.9439.2739.5037.78151
27 Apr 202239.1939.7938.6339.4237.70175
26 Apr 202239.8940.2039.0039.2037.49530
25 Apr 202238.9539.5738.7139.5737.85300
22 Apr 202239.5539.7839.1639.2037.49250
21 Apr 202239.8040.1039.5739.8938.15378
20 Apr 202239.4239.8839.0739.5837.86100
19 Apr 202239.9039.9039.1439.5137.79348
14 Apr 202239.2040.0038.8240.0038.2650
13 Apr 202240.0040.0738.8339.0237.32455
12 Apr 202240.6040.6339.9440.0738.33795
11 Apr 202241.0841.2440.7440.8039.02255
08 Apr 202241.0241.3840.9641.0039.22-
07 Apr 202241.7541.7540.7040.7939.0120
06 Apr 202243.3043.3141.6841.7939.97558
05 Apr 202243.5543.5542.9643.3741.481
04 Apr 202243.5443.5442.7243.3241.43-
01 Apr 202242.1143.3242.1143.0041.13137
31 Mar 202243.5143.5142.2042.3940.55290
30 Mar 202243.3343.5043.0543.4041.51828
29 Mar 202243.4943.4943.0443.3341.4428
28 Mar 202242.5043.3242.5042.9941.1250
25 Mar 202242.7543.1242.6342.7740.91108
24 Mar 202243.0143.0342.3142.7440.88558
23 Mar 202244.0944.2642.9543.0041.13175
22 Mar 202243.8844.3743.2344.0442.12350
21 Mar 202246.1046.1043.7443.9041.99948
18 Mar 202247.5047.8045.8045.8243.83360
17 Mar 202246.9047.5646.6947.1545.10300
16 Mar 202246.5846.8046.1346.1344.12200
15 Mar 202245.5845.8345.4145.4643.4857
14 Mar 202245.4346.3345.4345.5443.56177
11 Mar 202245.0946.0044.8045.4143.4320
10 Mar 202245.6745.6744.4444.7242.7710
09 Mar 202244.1346.3144.1346.1144.10200
08 Mar 202243.0344.1842.9043.9942.08-
07 Mar 202243.8145.1242.6643.4941.60414
04 Mar 202245.2646.0044.3744.3742.441,190
03 Mar 202246.8846.8845.7346.0044.00184
02 Mar 202246.2547.1846.0846.9944.94-
01 Mar 202247.3047.4346.1046.1144.10500
28 Feb 202246.2147.5446.1247.0144.96588
25 Feb 202244.8246.8344.7946.6044.5740
24 Feb 202244.5745.0344.0644.3742.4427
23 Feb 202245.8446.4345.6045.6043.6255
22 Feb 202245.3946.1144.7945.6543.66600
21 Feb 202246.8146.8145.0045.0043.04891
18 Feb 202247.0147.3046.3946.5644.5336
17 Feb 202247.7347.7346.7246.9044.8665
16 Feb 202247.3347.8447.2947.8445.76200
15 Feb 202247.1847.5346.8847.4245.36-
14 Feb 202246.3947.4846.3947.2345.17478
11 Feb 202247.6447.6446.5747.3245.26420
10 Feb 202248.3648.3647.5648.0545.96209
09 Feb 202247.8148.3047.7748.2946.19-
08 Feb 202248.1948.3647.3347.6745.60180
07 Feb 202249.2549.2547.6148.6146.49193
04 Feb 202250.5450.5448.9449.0946.95-
03 Feb 202250.3850.9650.2250.2448.05-
02 Feb 202250.2050.5050.0450.1647.98100
01 Feb 202250.5850.8449.8049.8147.64-
31 Jan 202251.0651.0649.4750.2648.07200
28 Jan 202251.0051.1450.2050.5048.30-
27 Jan 202248.9950.7248.4050.5848.38303
26 Jan 202247.5149.2547.3049.1146.97104
25 Jan 202247.4247.5047.1647.3945.33111
24 Jan 202247.8047.8046.8346.9644.92310
21 Jan 202247.9848.2047.4647.5145.4445
20 Jan 202247.8048.8147.7648.5946.48-
19 Jan 202247.5148.4047.3848.2246.12129
18 Jan 202247.7747.7747.2247.5045.43-
17 Jan 202248.6848.6847.9047.9145.827
14 Jan 202248.0048.5747.6448.3646.2641
13 Jan 202247.4248.2947.3847.8545.7720
12 Jan 202247.0147.6046.8947.6045.53236
11 Jan 202246.8847.2446.6547.2445.18665
10 Jan 202247.6647.6646.3446.7544.72750
07 Jan 202248.3948.3947.1647.2745.2170
06 Jan 202248.6448.6448.3648.4046.2930
05 Jan 202248.9849.7648.8549.0346.90411
04 Jan 202249.5349.5348.8848.9946.86-
03 Jan 202248.5149.5348.4249.3947.24117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...