VNA.SG - Vonovia SE

Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202317.6818.0117.5517.9717.9749,160
05 June 202317.8318.0817.6117.6417.6417,423
02 June 202317.0418.0617.0117.7817.78107,378
01 June 202317.2717.4116.6816.8816.8853,195
31 May 202317.3217.3416.2017.1217.1262,496
30 May 202317.3917.7417.3217.3817.3858,071
29 May 202317.5517.9317.3317.3817.3825,599
26 May 202317.8017.8917.4317.5217.5233,412
25 May 202318.0918.0917.6817.8017.8023,570
24 May 202318.4118.4917.9718.0418.0430,036
23 May 202317.5218.7917.5018.4718.4783,535
22 May 202317.6217.6217.1917.5117.5161,446
19 May 202317.4317.6017.3117.5117.51140,838
18 May 202317.6817.7517.2017.4217.4263,261
18 May 20230.85 Dividend
17 May 202318.4618.5518.2518.4217.5740,332
16 May 202318.5018.6618.3118.3517.5041,353
15 May 202318.3118.6218.2318.6117.7536,785
12 May 202318.6918.7418.1718.2517.4151,793
11 May 202318.6618.9618.6018.6017.7515,148
10 May 202318.1018.6818.1018.5217.6756,987
09 May 202318.5218.5217.9918.1917.3561,681
08 May 202318.7418.8018.1518.4517.6040,670
05 May 202318.6019.1118.5718.7317.8770,780
04 May 202318.5318.8417.6518.5517.6964,554
03 May 202318.9319.0518.4818.5217.6727,289
02 May 202319.6919.8018.6518.8918.0155,244
28 Apr 202319.3919.8919.0819.6718.7645,626
27 Apr 202319.0719.4818.8719.3818.4948,980
26 Apr 202318.9719.8118.9318.9918.11122,247
25 Apr 202318.7318.7918.3318.4717.6243,102
24 Apr 202318.8319.0618.7218.8217.9525,584
21 Apr 202318.7018.8818.4918.8117.9457,815
20 Apr 202319.2219.5118.5918.7017.8447,813
19 Apr 202319.4319.4318.8819.2518.3639,916
18 Apr 202319.3119.6019.1719.4218.5248,658
17 Apr 202319.3019.3419.0519.2518.3693,235
14 Apr 202318.6719.4318.5919.1218.2480,229
13 Apr 202318.4618.7018.2618.6117.7566,538
12 Apr 202318.1618.9518.1318.4617.6159,635
11 Apr 2023------
06 Apr 202316.7717.8816.7017.7116.8947,669
05 Apr 202317.2017.3216.5916.7315.9555,274
04 Apr 202317.0917.7017.0917.1516.3677,338
03 Apr 202317.4917.5816.9017.0816.3081,553
31 Mar 202317.5917.6417.0317.3516.55134,361
30 Mar 202316.6517.5816.6517.4016.60139,799
29 Mar 202315.7716.8015.3216.6515.88188,683
28 Mar 202316.6816.8615.2815.5614.85135,252
27 Mar 202316.8316.9816.4216.6815.9267,888
24 Mar 202317.4917.5116.4816.7615.99135,417
23 Mar 202317.7718.0017.2717.4516.64112,921
22 Mar 202318.4818.4817.6017.6716.85139,679
21 Mar 202319.1719.3718.5118.7017.8472,985
20 Mar 202318.8019.3918.6119.0318.1574,030
17 Mar 202319.6619.6617.9918.6017.74498,676
16 Mar 202320.3720.3718.9919.5318.63123,910
15 Mar 202320.1920.3919.3920.3219.3853,393
14 Mar 202320.2620.7820.0220.1619.23116,397
13 Mar 202320.9020.9019.5020.2719.33248,336
10 Mar 202320.9921.0319.9820.3019.36103,430
09 Mar 202322.1022.1021.0221.0220.05191,632
08 Mar 202322.5422.5421.8822.2621.2393,401
07 Mar 202323.8324.0322.0422.5221.48156,798
06 Mar 202323.1023.8622.9023.7522.6545,556
03 Mar 202322.6523.0422.6123.0221.96425,587
02 Mar 202322.4622.6521.9022.5721.53120,637
01 Mar 202323.9323.9722.2822.4821.44112,916
28 Feb 202324.1124.1123.5323.9822.8730,808
27 Feb 202323.9824.2423.7924.0822.9755,877
24 Feb 202325.0925.2223.9124.0122.9061,481
23 Feb 202324.7025.2624.6425.0823.9212,828
22 Feb 202324.8624.8624.3924.5923.4631,463
21 Feb 202325.5025.5324.9024.9323.7846,614
20 Feb 202325.5625.7225.4225.5024.3214,905
17 Feb 202325.1025.6024.7125.5324.3528,439
16 Feb 202325.9026.0524.8025.2724.1032,451
15 Feb 202325.9926.0025.5325.8224.6323,878
14 Feb 202326.1926.5825.7926.1124.9147,393
13 Feb 202326.1926.2125.7126.1724.9640,719
10 Feb 202326.6026.7225.8926.0824.8836,473
09 Feb 202326.5826.8926.4426.6425.4129,435
08 Feb 202326.5026.8926.2726.4525.2318,017
07 Feb 202326.8526.8525.9926.4525.2332,469
06 Feb 202327.2327.3826.4426.8125.5746,501
03 Feb 202328.0728.1827.2427.3026.04293,839
02 Feb 202326.1428.3626.1428.0526.7632,423
01 Feb 202325.8926.3025.8626.1024.906,908
31 Jan 202325.6126.0825.4425.9824.7822,008
30 Jan 202326.2326.3725.4725.7024.5131,046
27 Jan 202326.2426.4426.1426.2825.0722,629
26 Jan 202326.6826.7526.0526.2825.0754,914
25 Jan 202326.4426.7126.2326.6325.4042,287
24 Jan 202326.9527.1326.4526.7025.4720,735
23 Jan 202326.2426.8626.1026.8025.5628,040
20 Jan 202326.3326.5725.8526.1224.9220,278
19 Jan 202326.8227.0326.1126.2925.0834,792
18 Jan 202327.8127.8126.8126.9625.7255,540
17 Jan 202328.0528.6527.2627.7326.4521,047
16 Jan 202327.3828.3527.1128.2126.9136,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...