Australia markets open in 2 hours 20 minutes

Vonovia SE (VNA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
34.59+0.58 (+1.71%)
At close: 09:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 202234.7034.7033.9134.5934.5928,609
20 May 202234.0834.5233.7234.0134.0118,725
19 May 202233.0534.1032.5033.9133.9123,516
18 May 202233.8233.9033.0133.0133.0115,272
17 May 202233.7634.3033.4333.8433.8438,988
16 May 202233.3733.9332.7633.6833.6811,765
13 May 202233.4333.8132.4633.1733.1734,932
12 May 202233.5433.7331.7833.1133.1135,360
11 May 202233.3934.2133.0633.8333.8320,982
10 May 202233.1933.4832.6033.0133.0152,483
09 May 202234.2134.3432.8033.0633.0638,685
06 May 202236.0036.3733.9934.4534.4530,053
05 May 202235.9736.8535.6636.0336.0348,156
04 May 202236.3836.5635.2835.7135.7140,612
03 May 202236.2136.6735.9036.4136.4135,098
02 May 202236.4336.4835.2035.8735.8748,585
02 May 20221.66 Dividend
29 Apr 202239.8739.9137.7037.7236.0621,160
28 Apr 202239.5239.9539.2539.6437.9014,573
27 Apr 202239.1539.9338.6439.5137.7718,284
26 Apr 202239.8140.2439.0039.0037.2815,022
25 Apr 202238.9539.8738.9539.6537.9123,720
22 Apr 202239.6539.9239.1839.1837.4617,784
21 Apr 202239.7740.2339.5339.6337.8918,876
20 Apr 202239.4039.8738.8939.6637.916,694
19 Apr 202239.9840.0639.1239.3037.5720,699
14 Apr 202239.4340.1138.7440.1138.3412,415
13 Apr 202240.0440.2638.7739.1937.4722,222
12 Apr 202240.6840.6939.7739.8638.1150,355
11 Apr 202241.1041.3740.7540.8139.0114,845
08 Apr 202241.1541.4140.9141.1239.3110,830
07 Apr 202241.7641.8840.6240.9839.1827,841
06 Apr 202243.3343.4241.6941.7939.9528,598
05 Apr 202243.4443.5742.9143.3341.4212,489
04 Apr 202243.5443.5542.6543.4141.5016,725
01 Apr 202242.1443.3442.1443.0941.195,643
31 Mar 202243.6343.6542.1542.3140.4521,801
30 Mar 202243.4043.5243.0343.2941.385,859
29 Mar 202243.5143.7142.9143.4341.5213,629
28 Mar 202242.9043.4242.4043.2341.337,005
25 Mar 202242.7843.1342.5642.8140.938,045
24 Mar 202243.0043.1742.2842.8040.9216,002
23 Mar 202244.1444.5542.9043.0541.1634,455
22 Mar 202244.4344.4543.0044.0542.1139,759
21 Mar 202246.0246.0743.6044.3842.4336,297
18 Mar 202247.5047.8445.2746.2144.1861,638
17 Mar 202246.8247.6146.5147.3745.2910,391
16 Mar 202246.1347.0046.0946.7844.7214,633
15 Mar 202245.5645.9745.2445.9043.8810,376
14 Mar 202245.4146.4645.4145.6543.642,169
11 Mar 202244.8646.1844.6145.2143.223,241
10 Mar 202245.6646.0944.3244.9742.9910,783
09 Mar 202244.0346.3844.0345.7943.7719,172
08 Mar 202243.4944.3842.9143.6141.6914,553
07 Mar 202243.7045.1742.4443.7141.7915,637
04 Mar 202245.5446.1144.2044.3442.3924,582
03 Mar 202247.0447.0445.5545.9243.906,120
02 Mar 202246.3447.4746.0146.8544.798,706
01 Mar 202247.1547.5946.1246.1244.099,591
28 Feb 202245.8747.6645.7047.0644.9917,827
25 Feb 202245.1646.8944.8046.7844.7213,953
24 Feb 202244.6045.2144.0644.9142.9334,522
23 Feb 202245.9746.5745.5345.5843.5711,490
22 Feb 202245.1846.1144.8045.8543.8313,148
21 Feb 202246.9246.9244.6044.6042.6417,613
18 Feb 202247.1147.3746.3046.5744.521,877
17 Feb 202247.7247.9446.7246.7244.668,144
16 Feb 202247.5148.0447.1947.8645.757,548
15 Feb 202247.2947.6746.8147.4245.338,855
14 Feb 202246.8347.4946.3747.1645.0810,071
11 Feb 202247.6947.7946.4846.8744.8126,073
10 Feb 202248.3848.4547.5147.7045.607,608
09 Feb 202247.8748.4947.7648.3246.193,975
08 Feb 202248.2848.5047.3447.7145.614,837
07 Feb 202249.1449.1447.4948.2646.1410,280
04 Feb 202250.5650.7048.9049.0346.876,241
03 Feb 202250.4251.1250.0450.2648.057,326
02 Feb 202250.3850.6049.8050.4648.244,830
01 Feb 202250.5450.9249.8150.1047.905,990
31 Jan 202251.0851.0849.4750.5848.355,013
28 Jan 202250.8651.2650.1850.6248.393,725
27 Jan 202248.6851.1048.3450.7048.4725,160
26 Jan 202247.5649.4547.2849.0846.9214,242
25 Jan 202247.3947.8347.0347.1845.107,507
24 Jan 202247.8347.8346.7547.2945.2110,239
21 Jan 202248.1748.2447.4647.5245.432,640
20 Jan 202247.9248.9547.8348.4146.287,737
19 Jan 202247.5248.4147.3847.8345.7312,284
18 Jan 202247.9647.9647.1747.5345.4410,697
17 Jan 202248.7248.7247.9148.0445.931,369
14 Jan 202247.9648.5947.5448.4046.273,503
13 Jan 202247.4448.3847.3947.9745.865,799
12 Jan 202247.1847.6246.8347.4945.4010,375
11 Jan 202246.8247.2446.6047.1445.0712,668
10 Jan 202247.5247.6546.2946.7344.6714,897
07 Jan 202248.5448.5947.1147.3045.2216,218
06 Jan 202248.6348.7348.2348.5046.374,841
05 Jan 202249.0149.8248.8748.8746.7211,294
04 Jan 202249.5749.5748.8449.0346.8711,967
03 Jan 202248.4949.6248.4449.4247.258,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...