Australia markets open in 4 hours 41 minutes

Vonovia SE (VNA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.69+0.13 (+0.49%)
At close: 12:30PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202426.4926.6926.4926.6926.69341
27 June 202426.4526.5926.4026.5626.562,459
26 June 202426.2926.4425.9826.1326.132,405
25 June 202426.3326.4926.3326.3726.373,024
24 June 202426.1626.5926.1626.3826.381,499
21 June 202426.4726.5226.3126.3126.311,774
20 June 202426.0626.5326.0626.5326.53700
19 June 202426.4526.4725.9525.9525.951,633
18 June 202426.4926.6926.3426.3426.34681
17 June 202426.9726.9726.3926.4626.462,140
14 June 202426.7427.0326.5727.0327.032,449
13 June 202426.9726.9726.6226.6226.623,919
12 June 202426.5427.2026.2026.9626.9617,522
11 June 202426.7026.7026.1726.1726.1724,017
10 June 202426.7126.7726.5026.6426.647,478
07 June 202428.1628.1626.6326.6326.639,079
06 June 202429.6629.7828.6628.6628.665,438
05 June 202429.4829.8729.3129.5029.5021,131
04 June 202428.8829.3928.7829.3529.355,881
03 June 202429.1329.2528.7528.9028.902,432
31 May 202428.0728.7828.0728.7828.783,061
30 May 202427.8928.1927.4028.1128.111,263
29 May 202428.2528.3728.1528.1528.151,160
28 May 202427.9028.5627.9028.3928.393,255
27 May 202427.9628.0527.7028.0028.002,065
24 May 202428.3128.3127.6927.8727.873,073
23 May 202428.9328.9328.3428.3428.343,926
22 May 202428.7929.1228.4529.0029.003,071
21 May 202429.3129.3128.7028.7028.701,314
20 May 202429.6829.8329.5029.5029.503,478
17 May 202429.6729.7929.5529.7929.791,185
16 May 202429.7030.2129.6529.8229.827,202
15 May 202428.0029.9228.0029.8129.8111,927
14 May 202427.8328.0027.8028.0028.001,406
13 May 202427.7827.9527.6727.9427.941,102
10 May 202427.6128.1527.6127.6427.643,892
09 May 202427.4027.5927.4027.5927.59962
09 May 20240.9 Dividend
08 May 202428.6628.8227.9128.2627.364,530
07 May 202428.3028.9528.2628.7527.8310,972
06 May 202428.2028.2827.9528.2627.362,928
03 May 202427.4028.1427.3428.1427.245,536
02 May 202427.3427.5926.9827.3626.491,431
30 Apr 202426.6327.7226.6327.1226.2614,582
29 Apr 202426.0226.2426.0226.2125.38641
26 Apr 202425.3126.0025.3125.9025.081,371
25 Apr 202425.2525.4625.1125.3024.49563
24 Apr 202425.9425.9425.2525.3524.54989
23 Apr 202425.4425.9425.4425.7224.902,405
22 Apr 202425.1825.5825.1825.5524.742,578
19 Apr 202424.5125.2324.5125.0624.261,174
18 Apr 202424.4924.8924.4924.7523.962,768
17 Apr 202424.5624.6624.2924.4523.672,706
16 Apr 202424.8524.8524.4324.6723.885,122
15 Apr 202425.2125.4424.9924.9924.19855
12 Apr 202425.1825.6025.1825.1924.393,524
11 Apr 202425.1325.2024.9225.1824.382,611
10 Apr 202425.5625.9724.9025.1924.393,003
09 Apr 202425.5225.5625.3625.5124.70873
08 Apr 202425.2125.6725.2125.6724.853,839
05 Apr 202425.4025.7425.1225.4024.597,920
04 Apr 202426.0726.1825.5025.5024.6912,023
03 Apr 202426.2326.4125.9926.1525.322,721
02 Apr 202427.2427.2426.2726.2925.4515,688
28 Mar 202427.1627.4626.9227.3026.435,668
27 Mar 202427.4527.4527.1227.1826.315,675
26 Mar 202427.0227.5726.8727.5326.656,101
25 Mar 202426.7626.9126.4426.8826.0210,532
22 Mar 202425.9726.8425.9726.7025.854,357
21 Mar 202425.5326.4325.5325.9925.1613,637
20 Mar 202425.2125.5924.9425.5924.784,013
19 Mar 202424.8525.2124.5625.2124.411,896
18 Mar 202424.1625.0524.1624.8524.0619,821
15 Mar 202425.6226.1023.7524.1923.4223,704
14 Mar 202427.1727.5625.8926.0025.176,346
13 Mar 202427.2927.2927.1027.2926.42900
12 Mar 202427.5227.8627.3427.3526.481,964
11 Mar 202426.7327.6626.7327.5926.7115,536
08 Mar 202426.6127.0026.3526.7125.863,336
07 Mar 202425.6126.7125.5026.5125.673,437
06 Mar 202426.1326.7225.6425.6424.8219,377
05 Mar 202426.1926.2226.0526.1525.322,978
04 Mar 202426.6626.7825.8526.2025.374,106
01 Mar 202425.8526.7525.8526.7525.901,884
29 Feb 202425.5426.0625.5425.8525.034,978
28 Feb 202426.2226.2225.4425.5024.694,968
27 Feb 202426.0526.3226.0026.2725.437,563
26 Feb 202426.2426.2826.0026.0925.262,241
23 Feb 202426.4426.5026.2026.4925.652,750
22 Feb 202426.4426.7826.4126.4625.621,986
21 Feb 202426.5926.5926.3426.3425.501,251
20 Feb 202426.6526.6526.4726.4725.631,656
19 Feb 202426.5426.8026.4826.6625.811,696
16 Feb 202426.6926.7626.4126.6725.821,620
15 Feb 202425.7726.6125.7726.6125.762,511
14 Feb 202425.7126.0025.7125.7524.933,267
13 Feb 202426.4526.5825.7225.8825.061,633
12 Feb 202426.1826.7826.1026.6225.773,102
09 Feb 202426.6126.6126.0026.2025.373,783
08 Feb 202426.8026.9026.6126.6125.763,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...