Australia markets closed

Vonovia SE (VNA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.59+0.41 (+1.63%)
As of 09:32AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.3225.5925.3225.5925.59100
25 Apr 202425.3225.6525.1325.1825.18100
24 Apr 202425.8125.8125.2125.2825.2815
23 Apr 202425.4025.9525.4025.7025.70-
22 Apr 202425.2825.6425.1925.4425.44-
19 Apr 202424.3625.1224.3625.0325.03100
18 Apr 202424.4824.7824.4824.7624.76-
17 Apr 202424.5124.5624.3724.5124.51200
16 Apr 202424.7524.7524.5024.5724.57150
15 Apr 202425.1525.3724.8924.8924.89600
12 Apr 202425.2325.5625.1425.1425.14-
11 Apr 202425.1325.1324.8025.0925.09-
10 Apr 202425.6425.7624.9725.0825.08359
09 Apr 202425.5125.6625.3725.4825.48-
08 Apr 202425.2025.6025.2025.5225.52-
05 Apr 202425.5325.6725.1825.3825.385
04 Apr 202426.1026.1225.8725.8725.87-
03 Apr 202426.3026.3026.0126.0626.06350
02 Apr 202426.8226.8326.2526.2526.25-
28 Mar 202427.2727.3927.0027.2327.23157
27 Mar 202427.5027.5027.0827.0827.0875
26 Mar 202426.9527.5026.9527.3627.36105
25 Mar 202426.5926.8926.5726.8226.82-
22 Mar 202426.0326.7026.0326.6426.64111
21 Mar 202425.6226.2725.6225.8625.8650
20 Mar 202425.1125.3524.9225.2725.27875
19 Mar 202424.7825.1424.6225.1425.14571
18 Mar 202424.1724.8624.1724.7024.7063
15 Mar 202425.8225.8223.9224.1824.183,770
14 Mar 202427.1327.5026.9126.9926.99530
13 Mar 202427.3727.5027.1627.1627.16185
12 Mar 202427.7327.7927.2227.2227.22-
11 Mar 202426.8327.5226.8327.5027.501,000
08 Mar 202426.5127.0026.3926.6326.6339
07 Mar 202425.6626.5625.6526.5126.51-
06 Mar 202426.1926.5525.7325.7325.73-
05 Mar 202426.0226.2126.0226.1226.12114
04 Mar 202426.7126.7125.9326.1126.11-
01 Mar 202425.9126.6025.9126.6026.601,015
29 Feb 202425.5526.2425.5525.7325.7349
28 Feb 202426.2426.2425.5225.5825.58207
27 Feb 202426.0126.2926.0126.1726.17-
26 Feb 202426.3126.3125.9825.9825.9867
23 Feb 202426.4626.4926.3226.3826.38-
22 Feb 202426.4426.6726.4426.4826.4810
21 Feb 202426.5426.7126.3026.3026.30-
20 Feb 202426.5226.5826.4526.4826.48-
19 Feb 202426.5426.7426.4826.5726.57-
16 Feb 202426.5526.7226.5326.5326.53250
15 Feb 202425.9126.6325.9126.4826.48130
14 Feb 202425.7625.9225.5825.5825.58-
13 Feb 202426.4126.5725.7425.7425.74-
12 Feb 202426.0026.7026.0026.4926.4910
09 Feb 202426.6126.6126.0026.0026.0050
08 Feb 202426.9327.0226.6326.6326.63-
07 Feb 202427.3727.3726.9126.9126.91-
06 Feb 202427.6927.6927.1927.4327.43872
05 Feb 202427.8628.0027.5627.5627.56350
02 Feb 202428.7828.7827.8927.8927.8922
01 Feb 202428.7528.7828.4028.4328.4320
31 Jan 202428.3229.1028.3228.9928.991,745
30 Jan 202428.4228.5228.2828.2828.2830
29 Jan 202427.5128.2027.4128.2028.2071
26 Jan 202427.5127.5727.0227.5327.5395
25 Jan 202427.3127.4426.9527.3627.3617
24 Jan 202426.6127.5226.6127.4527.45250
23 Jan 202427.0527.2326.4926.4926.4956
22 Jan 202427.0127.0126.9226.9226.9250
19 Jan 202426.8027.1226.8026.8826.88470
18 Jan 202426.6026.8526.5826.5826.58-
17 Jan 202426.8426.8426.2026.2026.20200
16 Jan 202427.4127.4527.2027.2027.20-
15 Jan 202427.6928.0327.5227.7027.70160
12 Jan 202427.0827.7327.0827.6627.66-
11 Jan 202427.7927.8327.0427.0427.0437
10 Jan 202427.1127.7627.1127.4827.4847
09 Jan 202427.2427.3227.0927.1327.13-
08 Jan 202426.9727.1926.6827.1827.18138
05 Jan 202427.2427.3426.8726.8726.87712
04 Jan 202427.4227.7327.2827.2827.28274
03 Jan 202428.0128.0127.2227.3727.37440
02 Jan 202428.6528.6528.0028.0028.0010
29 Dec 202328.7628.8128.6328.6528.65-
28 Dec 202328.7928.7928.6028.6828.6838
27 Dec 202328.4128.6628.4128.6628.66-
22 Dec 202328.0128.3228.0128.2328.23-
21 Dec 202328.0128.0627.8627.9027.9030
20 Dec 202328.0728.3127.9728.2828.28434
19 Dec 202327.6828.2327.6827.9127.91230
18 Dec 202328.0428.0427.6327.6627.66505
15 Dec 202328.3528.8628.2028.2128.21218
14 Dec 202327.3128.7627.3128.3428.34250
13 Dec 202326.3126.6626.2126.6626.66167
12 Dec 202326.6326.7326.3526.3526.3534
11 Dec 202326.5626.5626.3926.4826.481,666
08 Dec 202326.8226.8226.3826.3826.38450
07 Dec 202327.0927.0926.5026.7826.781,070
06 Dec 202327.1927.2826.9327.0727.07838
05 Dec 202326.7827.5126.7827.0027.0072
04 Dec 202326.4226.8426.4226.6326.63363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...