Australia markets closed

Vonovia SE (VNA.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
28.29+1.05 (+3.85%)
At close: 02:37PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.5528.2927.5528.2928.29774
02 May 202427.2427.2427.2427.2427.24-
30 Apr 202426.1526.1526.1526.1526.15-
29 Apr 202426.0126.1526.0126.1526.15-
26 Apr 202425.4525.8825.4525.8825.88-
25 Apr 202425.2525.2825.2525.2825.28-
24 Apr 202425.6925.6925.3425.3425.34-
23 Apr 202425.4425.7525.4425.7525.75-
22 Apr 202425.5825.5825.3225.3225.32-
19 Apr 202424.7525.2424.7525.2425.24-
18 Apr 202424.5824.8724.5824.8724.87-
17 Apr 202424.5524.5524.4924.4924.49-
16 Apr 202424.6624.6624.5424.5424.54-
15 Apr 202425.2025.2025.0425.0425.04-
12 Apr 202425.5125.5125.2325.2325.23-
11 Apr 202425.0725.0725.0325.0325.0340
10 Apr 202425.6125.6125.2125.2125.21-
09 Apr 202425.4025.5125.4025.5125.51-
08 Apr 202425.1925.5625.1925.5625.56-
05 Apr 202425.2125.2625.2125.2625.26150
04 Apr 202426.1026.6426.1026.6426.64-
03 Apr 202426.4226.4226.1026.1026.10150
02 Apr 202426.7926.7926.4526.4526.45400
28 Mar 202427.4527.4527.4527.4527.45-
27 Mar 202427.4027.4027.3527.3527.35-
26 Mar 202427.0427.5927.0427.5927.59200
25 Mar 202426.6826.9826.6826.9826.98-
22 Mar 202426.3526.7626.3526.7626.76189
21 Mar 202426.2026.2026.2026.2026.20125
20 Mar 202425.0425.0425.0425.0425.04-
19 Mar 202424.8825.1624.8825.1625.1660
18 Mar 202424.4224.7824.4224.7824.78-
15 Mar 202425.1525.1524.7825.1525.15548
14 Mar 202427.4727.4726.8126.8126.81-
13 Mar 202427.3827.3827.1727.1727.17-
12 Mar 202427.4727.4727.3527.3527.35-
11 Mar 202427.2227.5727.2227.5727.57-
08 Mar 202426.7326.8826.7326.8826.88-
07 Mar 202425.6126.6225.6126.6226.62-
06 Mar 202426.1726.1725.7525.7525.75100
05 Mar 202426.1726.2426.1726.2426.24-
04 Mar 202426.6926.6926.6926.6926.69-
01 Mar 202426.0426.0426.0426.0426.04-
29 Feb 202426.0526.0525.8225.8225.82-
28 Feb 202426.2026.2026.2026.2026.20-
27 Feb 202425.9925.9925.9925.9925.99-
26 Feb 202426.3126.3126.3126.3126.31-
23 Feb 202426.5726.5726.4426.4426.44-
22 Feb 202426.6126.6126.5226.5226.52-
21 Feb 202426.6726.6726.6726.6726.67-
20 Feb 202426.6726.6726.6726.6726.67-
19 Feb 202426.7626.7626.7626.7626.76-
16 Feb 202426.4926.4926.4926.4926.49-
15 Feb 202425.9225.9225.9225.9225.92-
14 Feb 202425.8625.8625.8625.8625.86-
13 Feb 202426.6026.6026.6026.6026.60-
12 Feb 202426.3726.3726.3726.3726.37-
09 Feb 202426.8326.8326.8326.8326.83-
08 Feb 202427.0227.0226.7126.7126.71-
07 Feb 202427.3827.4127.3827.4127.413
06 Feb 202427.6827.6827.6827.6827.68-
05 Feb 202428.0128.0127.8027.8027.8050
02 Feb 202428.9628.9627.9527.9527.95-
01 Feb 202428.3028.5228.3028.5228.52-
31 Jan 202428.8828.8828.8828.8828.88-
30 Jan 202428.6828.6828.6828.6828.688
29 Jan 202427.4127.4127.4127.4127.41-
26 Jan 202427.2927.6927.2927.6927.69-
25 Jan 202427.4227.4227.4227.4227.42-
24 Jan 202426.9726.9726.9726.9726.97-
23 Jan 202427.1927.1927.1927.1927.19-
22 Jan 202427.2427.2427.2427.2427.24-
19 Jan 202427.1927.1926.9226.9226.92-
18 Jan 202426.7626.7626.7626.7626.76-
17 Jan 202426.8326.8326.8326.8326.83150
16 Jan 202428.5028.5028.5028.5028.50-
15 Jan 202427.7028.5027.7028.5028.50-
12 Jan 202427.3727.7727.3727.7727.77-
11 Jan 202427.6927.6927.6927.6927.69-
10 Jan 202427.8627.9527.8627.9527.9580
09 Jan 202427.2327.2327.2327.2327.23-
08 Jan 202427.0127.0126.5026.5026.501,076
05 Jan 202427.3527.3526.9127.0927.09370
04 Jan 202427.5427.5427.4127.4127.41-
03 Jan 202428.0928.0927.0327.0327.03420
02 Jan 202428.9928.9928.0428.0428.0457
29 Dec 202328.8228.8228.8228.8228.82453
28 Dec 202327.5028.7827.5028.7828.7850
27 Dec 202328.4328.4327.5027.5027.50-
22 Dec 202328.0828.4128.0828.4128.41180
21 Dec 202327.8328.1327.8328.1328.13-
20 Dec 202328.4228.4228.3328.3328.33-
19 Dec 202328.0928.0928.0528.0528.05-
18 Dec 202327.9627.9627.6627.6627.66127
15 Dec 202328.4228.7028.2728.2728.27200
14 Dec 202328.9428.9428.5228.5628.5671
13 Dec 202326.4826.4826.4126.4126.41-
12 Dec 202326.7026.7026.3226.3226.32-
11 Dec 202326.4526.6326.4526.6326.63-
08 Dec 202326.6526.6526.5526.5526.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...