Australia markets closed

Vonovia SE (VNA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
25.82+0.08 (+0.31%)
As of 08:15AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.9325.9325.8225.8225.82850
23 Apr 202425.4625.9725.3525.7425.7420,015
22 Apr 202425.2225.7125.2125.4825.4815,988
19 Apr 202424.5125.2624.3225.0825.0862,504
18 Apr 202424.5224.9524.5124.7224.7222,370
17 Apr 202424.5324.6524.2824.4324.4326,219
16 Apr 202424.7924.7924.4124.5324.5341,957
15 Apr 202425.1625.4524.8024.8224.8256,480
12 Apr 202425.1925.5825.0725.1025.1034,641
11 Apr 202425.1425.5124.7625.1525.1531,667
10 Apr 202425.5326.0224.8725.1425.1444,121
09 Apr 202425.5325.7025.3425.5225.5270,204
08 Apr 202425.1525.6625.1525.5425.5420,301
05 Apr 202425.4025.7525.1325.2925.2934,646
04 Apr 202426.1326.1925.3025.4225.42284,372
03 Apr 202426.2226.5025.9826.1126.1125,880
02 Apr 202427.2227.2726.2726.2926.2950,088
28 Mar 202427.2227.4926.8927.2727.2731,839
27 Mar 202427.4127.5027.0727.1927.1920,196
26 Mar 202426.8927.5926.8727.3927.3929,908
25 Mar 202426.6926.9626.3926.8626.8624,249
22 Mar 202426.0326.8325.9526.5926.5944,116
21 Mar 202425.6126.4925.5925.9825.9866,067
20 Mar 202425.2925.6024.8625.5525.5564,841
19 Mar 202424.7625.2824.5025.1525.1563,206
18 Mar 202424.2525.0724.1924.7824.78106,154
15 Mar 202425.4526.2323.7424.0824.08146,589
14 Mar 202427.2127.6125.7725.9225.92289,521
13 Mar 202427.3527.5327.0727.1927.199,909
12 Mar 202427.7428.0827.2027.3627.3671,152
11 Mar 202426.7627.7026.7527.5627.5640,865
08 Mar 202426.5727.1526.2126.7026.7044,795
07 Mar 202425.6226.7625.5026.5126.5142,784
06 Mar 202426.2026.7425.6325.6325.6331,605
05 Mar 202426.0226.2826.0226.0726.0732,159
04 Mar 202426.7126.7225.8526.1126.1111,251
01 Mar 202425.8726.7925.8726.6526.6523,888
29 Feb 202425.5526.2725.5525.7825.7880,015
28 Feb 202426.2526.2825.3725.4825.4839,790
27 Feb 202426.0226.5825.9626.2226.2224,624
26 Feb 202426.3526.3726.0126.0826.0824,299
23 Feb 202426.4726.6926.2026.4126.4116,425
22 Feb 202426.4526.7326.3226.4826.4814,553
21 Feb 202426.5026.7526.3226.3526.3510,751
20 Feb 202426.5526.6826.3226.5126.5130,933
19 Feb 202426.5926.9326.3826.6126.6115,044
16 Feb 202426.5426.8326.3826.5026.5021,918
15 Feb 202425.8126.6625.8126.5426.5416,413
14 Feb 202425.6326.0325.6325.7325.7314,989
13 Feb 202426.3926.6525.5025.5825.5820,557
12 Feb 202426.1026.8226.0326.5026.50255,212
09 Feb 202426.5826.8125.9926.0626.0641,655
08 Feb 202426.9127.1726.6026.6126.6158,920
07 Feb 202427.2427.4426.8426.8926.8929,758
06 Feb 202427.6527.7927.1627.3527.3548,276
05 Feb 202427.9528.0727.4427.6427.6423,389
02 Feb 202428.7728.9927.8827.9127.9158,441
01 Feb 202428.6928.9028.1928.6028.6050,169
31 Jan 202428.3329.2628.3328.6528.6568,576
30 Jan 202428.2428.6328.2428.4228.4223,521
29 Jan 202427.5928.3427.1928.2428.2444,069
26 Jan 202427.3527.6527.0727.5727.5725,279
25 Jan 202427.4127.5126.7827.4727.4741,515
24 Jan 202426.7027.6926.6627.3727.3740,442
23 Jan 202427.0327.3026.5326.5726.5716,389
22 Jan 202427.0427.2126.8026.9126.9136,198
19 Jan 202426.8927.2126.8126.9226.9256,186
18 Jan 202426.4826.9426.4726.8226.8266,703
17 Jan 202426.9726.9726.1826.3126.3137,324
16 Jan 202427.5227.5227.0627.2127.217,694
15 Jan 202428.1028.1527.5327.5427.5427,968
12 Jan 202427.2527.9527.1027.6227.6227,211
11 Jan 202427.7927.9026.9827.0827.0832,219
10 Jan 202427.1527.9627.0227.5427.5445,324
09 Jan 202427.2627.4327.0227.1827.18139,384
08 Jan 202426.9827.4326.4927.3027.3047,940
05 Jan 202427.2427.4526.8027.0027.0012,865
04 Jan 202427.4627.8527.2627.3027.3028,094
03 Jan 202428.0128.1727.1227.3127.3120,450
02 Jan 202428.5028.6927.9628.0128.0117,670
29 Dec 202328.7528.9128.5928.6628.6613,992
28 Dec 202328.7628.8828.5228.7628.7647,557
27 Dec 202328.3828.7928.2528.7828.7840,264
22 Dec 202328.0028.4128.0028.2228.22103,773
21 Dec 202327.9628.2827.8428.0528.0524,850
20 Dec 202328.0028.4527.9427.9927.99110,479
19 Dec 202327.6528.2827.6527.9027.9059,828
18 Dec 202328.1028.1027.5027.6927.6953,305
15 Dec 202328.4228.9128.0628.1628.1684,709
14 Dec 202327.2329.0427.2328.3728.37112,411
13 Dec 202326.2726.8926.2126.7926.7934,705
12 Dec 202326.5726.7826.2426.3226.3228,212
11 Dec 202326.4826.6526.2626.5526.5576,221
08 Dec 202326.8426.8826.1026.4026.4027,020
07 Dec 202327.1027.1726.5026.8226.8268,571
06 Dec 202327.0927.4326.8727.1127.1167,410
05 Dec 202326.7127.5126.7126.9926.99152,503
04 Dec 202326.4626.9426.4426.7026.70162,919
01 Dec 202325.5626.5825.4426.4526.45216,497
30 Nov 202325.9326.1225.5125.5825.5831,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...