Vonovia SE (VNA.BE)

Compare

26.16

+0.13

+(0.50%)

At close: March 14 at 9:52:03 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	26.05	26.31	25.88	26.16	26.16	-
Mar 13, 2025	26.02	26.18	25.83	26.03	26.03	-
Mar 12, 2025	26.01	26.26	25.87	26.02	26.02	57
Mar 11, 2025	26.12	26.33	25.87	25.92	25.92	-
Mar 10, 2025	26.06	26.42	25.97	26.04	26.04	365
Mar 7, 2025	26.15	26.19	25.43	25.86	25.86	616
Mar 6, 2025	27.18	27.18	25.48	25.88	25.88	457
Mar 5, 2025	29.11	29.11	26.77	27.12	27.12	292
Mar 4, 2025	28.82	29.49	28.82	28.99	28.99	15
Mar 3, 2025	29.90	29.90	28.58	28.74	28.74	3,937
Feb 28, 2025	29.89	30.19	29.78	29.92	29.92	-
Feb 27, 2025	29.74	30.14	29.42	29.94	29.94	71
Feb 26, 2025	29.64	29.90	29.56	29.64	29.64	-
Feb 25, 2025	29.42	29.72	29.42	29.56	29.56	15
Feb 24, 2025	28.80	29.64	28.80	29.45	29.45	10,200
Feb 21, 2025	28.46	28.73	28.35	28.41	28.41	200
Feb 20, 2025	28.78	28.78	28.35	28.39	28.39	-
Feb 19, 2025	28.95	29.01	28.27	28.73	28.73	-
Feb 18, 2025	28.92	29.05	28.75	28.96	28.96	80
Feb 17, 2025	29.64	29.64	28.76	29.08	29.08	-
Feb 14, 2025	29.54	29.62	29.27	29.56	29.56	13
Feb 13, 2025	29.19	29.59	29.17	29.52	29.52	3,125
Feb 12, 2025	29.95	30.18	28.84	29.08	29.08	13
Feb 11, 2025	30.42	30.42	29.82	29.92	29.92	280
Feb 10, 2025	30.29	30.50	30.18	30.22	30.22	4
Feb 7, 2025	30.44	30.75	29.92	30.02	30.02	2
Feb 6, 2025	30.26	30.45	30.12	30.39	30.39	-
Feb 5, 2025	29.12	30.34	29.12	30.34	30.34	33
Feb 4, 2025	29.37	29.37	29.01	29.15	29.15	200
Feb 3, 2025	29.16	29.33	29.07	29.33	29.33	120
Jan 31, 2025	29.38	29.67	29.13	29.43	29.43	-
Jan 30, 2025	28.45	29.51	28.45	29.35	29.35	76
Jan 29, 2025	28.74	28.74	28.42	28.43	28.43	-
Jan 28, 2025	28.45	28.77	28.24	28.69	28.69	53
Jan 27, 2025	27.62	28.76	27.62	28.48	28.48	536
Jan 24, 2025	28.42	28.43	27.58	27.84	27.84	58
Jan 23, 2025	28.14	28.42	28.04	28.40	28.40	23
Jan 22, 2025	28.57	28.58	28.12	28.12	28.12	-
Jan 21, 2025	28.56	28.57	28.39	28.53	28.53	1,324
Jan 20, 2025	28.67	28.68	28.32	28.66	28.66	265
Jan 17, 2025	28.36	28.76	28.36	28.58	28.58	25
Jan 16, 2025	28.40	28.40	27.89	28.31	28.31	515
Jan 15, 2025	27.37	28.64	27.37	28.64	28.64	433
Jan 14, 2025	27.26	27.34	27.08	27.34	27.34	105
Jan 13, 2025	27.48	27.50	27.08	27.16	27.16	100
Jan 10, 2025	27.98	27.98	27.44	27.66	27.66	155
Jan 9, 2025	27.98	28.33	27.98	28.07	28.07	-
Jan 8, 2025	28.60	28.66	27.50	28.06	28.06	50
Jan 7, 2025	29.09	29.17	28.50	28.57	28.57	39
Jan 6, 2025	29.20	29.20	28.69	28.81	28.81	520
Jan 3, 2025	29.59	29.72	29.10	29.14	29.14	-
Jan 2, 2025	29.25	29.63	29.23	29.58	29.58	68
Dec 30, 2024	29.28	29.53	29.28	29.42	29.42	-
Dec 27, 2024	29.22	29.47	29.22	29.40	29.40	-
Dec 23, 2024	29.41	29.41	29.21	29.34	29.34	-
Dec 20, 2024	28.57	29.54	28.57	29.35	29.35	55
Dec 19, 2024	29.09	29.09	28.61	28.68	28.68	150
Dec 18, 2024	29.70	29.94	29.17	29.17	29.17	13
Dec 17, 2024	29.77	29.95	29.65	29.79	29.79	-
Dec 16, 2024	30.91	30.91	29.75	29.83	29.83	474
Dec 13, 2024	31.72	31.72	30.96	30.97	30.97	-
Dec 12, 2024	31.71	31.93	31.62	31.72	31.72	515
Dec 11, 2024	30.89	31.76	30.89	31.69	31.69	13
Dec 10, 2024	30.65	31.05	30.50	30.81	30.81	-
Dec 9, 2024	31.49	31.65	30.57	30.57	30.57	101
Dec 6, 2024	31.24	32.00	31.24	31.62	31.62	13
Dec 5, 2024	31.63	31.75	31.22	31.28	31.28	13
Dec 4, 2024	31.43	31.71	31.43	31.65	31.65	133
Dec 3, 2024	31.47	31.47	30.97	31.40	31.40	52
Dec 2, 2024	31.40	31.81	31.25	31.47	31.47	1,056
Nov 29, 2024	31.22	31.45	31.21	31.34	31.34	13
Nov 28, 2024	31.43	31.43	31.07	31.19	31.19	-
Nov 27, 2024	30.38	31.41	30.38	31.30	31.30	30
Nov 26, 2024	30.30	30.39	30.17	30.32	30.32	-
Nov 25, 2024	30.56	30.70	30.07	30.41	30.41	1
Nov 22, 2024	28.85	30.23	28.85	30.19	30.19	168
Nov 21, 2024	29.06	29.06	28.73	28.81	28.81	30
Nov 20, 2024	29.12	29.14	28.73	29.07	29.07	203
Nov 19, 2024	28.87	29.03	28.67	29.03	29.03	-
Nov 18, 2024	29.59	29.59	28.74	28.80	28.80	120
Nov 15, 2024	29.38	29.71	29.38	29.60	29.60	30
Nov 14, 2024	29.05	29.65	29.05	29.39	29.39	200
Nov 13, 2024	29.62	29.76	29.01	29.01	29.01	400
Nov 12, 2024	29.88	29.88	29.53	29.69	29.69	1
Nov 11, 2024	30.49	30.49	30.06	30.10	30.10	90
Nov 8, 2024	29.39	30.21	29.39	30.18	30.18	515
Nov 7, 2024	29.41	29.57	28.90	29.45	29.45	80
Nov 6, 2024	30.06	30.24	29.22	29.43	29.43	-
Nov 5, 2024	29.52	29.87	29.40	29.85	29.85	1
Nov 4, 2024	30.36	30.36	29.48	29.49	29.49	-
Nov 1, 2024	30.13	30.47	30.05	30.14	30.14	-
Oct 31, 2024	30.31	30.31	29.99	30.13	30.13	18
Oct 30, 2024	30.67	30.67	30.32	30.45	30.45	-
Oct 29, 2024	31.19	31.19	30.65	30.78	30.78	400
Oct 28, 2024	31.05	31.17	31.02	31.14	31.14	215
Oct 25, 2024	30.65	31.22	30.65	30.87	30.87	100
Oct 24, 2024	30.75	31.37	30.75	31.19	31.19	-
Oct 23, 2024	30.69	30.80	30.51	30.67	30.67	1,000
Oct 22, 2024	31.29	31.29	30.53	30.66	30.66	104
Oct 21, 2024	32.11	32.11	31.16	31.30	31.30	158
Oct 18, 2024	32.35	32.35	32.03	32.12	32.12	500
Oct 17, 2024	32.85	32.86	32.21	32.38	32.38	331
Oct 16, 2024	32.52	32.80	32.46	32.76	32.76	246
Oct 15, 2024	32.09	32.51	32.09	32.50	32.50	2,115
Oct 14, 2024	32.08	32.23	31.92	32.03	32.03	-
Oct 11, 2024	31.60	32.13	31.60	32.11	32.11	115
Oct 10, 2024	32.03	32.03	31.52	31.58	31.58	30
Oct 9, 2024	31.77	32.18	31.77	32.07	32.07	-
Oct 8, 2024	31.76	32.14	31.72	31.80	31.80	-
Oct 7, 2024	32.57	32.57	31.88	31.88	31.88	780
Oct 4, 2024	32.72	33.06	32.38	32.57	32.57	40
Oct 3, 2024	33.52	33.52	32.58	32.58	32.58	400
Oct 2, 2024	33.42	33.80	32.97	33.68	33.68	-
Oct 1, 2024	32.85	33.80	32.81	33.33	33.33	124
Sep 30, 2024	32.87	32.91	32.44	32.83	32.83	80
Sep 27, 2024	32.29	33.12	32.29	32.86	32.86	29
Sep 26, 2024	31.86	32.33	31.86	32.29	32.29	133
Sep 25, 2024	31.66	31.83	31.65	31.79	31.79	-
Sep 24, 2024	32.30	32.30	31.68	31.75	31.75	2,594
Sep 23, 2024	31.84	32.33	31.84	32.22	32.22	17
Sep 20, 2024	31.87	32.10	31.78	31.81	31.81	69
Sep 19, 2024	33.02	33.42	31.86	31.92	31.92	3,002
Sep 18, 2024	32.76	33.18	32.71	33.00	33.00	2,141
Sep 17, 2024	33.40	33.40	32.70	32.80	32.80	1
Sep 16, 2024	33.34	33.45	33.25	33.32	33.32	-
Sep 13, 2024	32.96	33.56	32.96	33.34	33.34	59
Sep 12, 2024	33.32	33.39	32.86	32.94	32.94	220
Sep 11, 2024	33.47	33.58	32.90	33.26	33.26	-
Sep 10, 2024	32.66	33.55	32.66	33.55	33.55	300
Sep 9, 2024	32.92	32.99	32.36	32.74	32.74	3,510
Sep 6, 2024	32.80	33.06	32.59	32.81	32.81	164
Sep 5, 2024	32.20	33.13	32.02	32.80	32.80	1,508
Sep 4, 2024	31.08	32.24	31.08	32.20	32.20	200
Sep 3, 2024	31.73	31.76	31.11	31.11	31.11	185
Sep 2, 2024	31.31	31.80	31.21	31.77	31.77	240
Aug 30, 2024	30.62	31.46	30.62	31.26	31.26	500
Aug 29, 2024	31.08	31.36	30.55	30.55	30.55	-
Aug 28, 2024	31.25	31.27	31.02	31.02	31.02	20
Aug 27, 2024	31.66	31.66	31.10	31.34	31.34	1,000
Aug 26, 2024	30.54	31.83	30.54	31.83	31.83	659
Aug 23, 2024	29.99	30.49	29.99	30.49	30.49	-
Aug 22, 2024	29.91	30.06	29.84	29.84	29.84	30
Aug 21, 2024	29.77	30.06	29.77	29.88	29.88	20
Aug 20, 2024	29.62	30.04	29.62	29.78	29.78	41
Aug 19, 2024	29.25	29.77	29.25	29.58	29.58	41
Aug 16, 2024	29.49	29.54	29.24	29.34	29.34	-
Aug 15, 2024	29.53	29.71	29.43	29.43	29.43	330
Aug 14, 2024	29.35	29.46	29.18	29.42	29.42	-
Aug 13, 2024	29.09	29.33	28.96	29.29	29.29	2
Aug 12, 2024	29.55	29.55	28.97	28.97	28.97	38
Aug 9, 2024	28.57	29.53	28.57	29.45	29.45	515
Aug 8, 2024	28.46	28.67	28.18	28.58	28.58	60
Aug 7, 2024	28.59	28.83	28.50	28.51	28.51	37
Aug 6, 2024	28.82	28.82	27.54	28.28	28.28	105
Aug 5, 2024	28.64	28.64	27.83	28.57	28.57	6,457
Aug 2, 2024	28.86	29.47	28.58	29.36	29.36	10,000
Aug 1, 2024	28.84	29.71	28.84	28.95	28.95	-
Jul 31, 2024	28.89	29.13	28.43	28.43	28.43	-
Jul 30, 2024	28.43	28.79	28.43	28.78	28.78	4
Jul 29, 2024	28.24	28.73	28.23	28.39	28.39	100
Jul 26, 2024	27.94	28.30	27.94	28.20	28.20	-
Jul 25, 2024	27.91	28.12	27.60	27.91	27.91	35
Jul 24, 2024	28.34	28.34	27.85	28.08	28.08	30
Jul 23, 2024	28.48	28.56	28.29	28.45	28.45	517
Jul 22, 2024	28.33	28.79	28.33	28.48	28.48	-
Jul 19, 2024	28.22	28.22	27.96	28.10	28.10	-
Jul 18, 2024	28.25	28.30	28.05	28.05	28.05	11
Jul 17, 2024	28.41	28.41	28.15	28.25	28.25	-
Jul 16, 2024	28.55	28.64	28.26	28.49	28.49	-
Jul 15, 2024	29.02	29.02	28.54	28.54	28.54	100
Jul 12, 2024	29.19	29.19	28.82	28.99	28.99	613
Jul 11, 2024	28.33	29.23	28.26	29.10	29.10	-
Jul 10, 2024	27.17	28.37	27.17	28.31	28.31	-
Jul 9, 2024	27.10	27.42	27.10	27.19	27.19	1,836
Jul 8, 2024	27.11	27.45	27.06	27.07	27.07	320
Jul 5, 2024	26.85	27.38	26.85	27.38	27.38	-
Jul 4, 2024	26.82	27.18	26.72	26.80	26.80	-
Jul 3, 2024	26.35	26.80	26.27	26.80	26.80	-
Jul 2, 2024	26.54	26.54	26.21	26.36	26.36	21
Jul 1, 2024	26.70	26.81	26.52	26.56	26.56	-
Jun 28, 2024	26.58	26.81	26.50	26.50	26.50	-
Jun 27, 2024	26.45	26.57	26.21	26.50	26.50	20
Jun 26, 2024	26.34	26.66	26.00	26.09	26.09	800
Jun 25, 2024	26.37	26.68	26.32	26.36	26.36	-
Jun 24, 2024	26.25	26.65	26.17	26.39	26.39	-
Jun 21, 2024	26.52	26.83	26.29	26.30	26.30	40
Jun 20, 2024	26.17	26.55	26.17	26.51	26.51	-
Jun 19, 2024	26.36	26.45	26.04	26.04	26.04	225
Jun 18, 2024	26.60	26.60	26.33	26.44	26.44	-
Jun 17, 2024	27.08	27.08	26.32	26.53	26.53	-
Jun 14, 2024	26.82	27.04	26.46	26.89	26.89	1,000
Jun 13, 2024	27.03	27.03	26.61	26.73	26.73	-
Jun 12, 2024	26.43	27.22	26.11	27.02	27.02	11
Jun 11, 2024	26.76	26.76	26.22	26.33	26.33	2,000
Jun 10, 2024	26.70	26.74	26.49	26.74	26.74	-
Jun 7, 2024	28.13	28.13	26.65	26.65	26.65	2,645
Jun 6, 2024	29.45	29.78	28.58	28.63	28.63	4,020
Jun 5, 2024	29.54	29.81	29.30	29.59	29.59	325
Jun 4, 2024	28.92	29.41	28.80	29.41	29.41	900
Jun 3, 2024	29.20	29.20	28.74	28.99	28.99	2,121
May 31, 2024	28.14	28.76	27.92	28.76	28.76	-
May 30, 2024	27.80	28.22	27.42	28.12	28.12	525
May 29, 2024	28.29	28.29	27.71	27.90	27.90	1,013
May 28, 2024	27.95	28.55	27.95	28.36	28.36	-
May 27, 2024	27.78	28.05	27.63	27.97	27.97	49
May 24, 2024	28.26	28.26	27.70	27.85	27.85	200
May 23, 2024	28.93	28.95	28.34	28.34	28.34	1
May 22, 2024	28.83	29.01	28.15	28.85	28.85	-
May 21, 2024	29.34	29.34	28.71	28.89	28.89	-
May 20, 2024	29.74	29.91	29.37	29.37	29.37	-
May 17, 2024	29.69	29.78	29.55	29.74	29.74	150
May 16, 2024	29.86	30.11	29.63	29.78	29.78	600
May 15, 2024	28.04	28.87	28.04	28.73	28.73	-
May 14, 2024	27.85	28.08	27.78	28.08	28.08	80
May 13, 2024	27.76	27.90	27.69	27.90	27.90	-
May 10, 2024	27.64	28.13	27.63	27.65	27.65	-
May 9, 2024	0.90 Dividend
May 9, 2024	27.47	27.67	27.38	27.55	27.55	-
May 8, 2024	28.74	28.74	27.91	28.21	27.31	-
May 7, 2024	28.15	28.88	28.15	28.74	27.82	1,056
May 6, 2024	28.21	28.23	27.99	28.21	27.31	20
May 3, 2024	27.47	28.13	27.22	28.13	27.23	3
May 2, 2024	27.44	27.44	27.13	27.42	26.55	28
Apr 30, 2024	26.78	27.66	26.78	27.05	26.19	800
Apr 29, 2024	25.99	26.24	25.96	26.17	25.34	4
Apr 26, 2024	25.42	25.98	25.42	25.89	25.06	-
Apr 25, 2024	25.28	25.76	25.16	25.28	24.47	80
Apr 24, 2024	25.87	25.87	25.24	25.30	24.49	70
Apr 23, 2024	25.47	25.97	25.47	25.81	24.99	-
Apr 22, 2024	25.32	25.68	25.26	25.55	24.73	196
Apr 19, 2024	24.56	25.26	24.56	25.11	24.31	-
Apr 18, 2024	24.57	24.92	24.57	24.74	23.95	-
Apr 17, 2024	24.57	24.62	24.32	24.52	23.74	400
Apr 16, 2024	24.76	24.76	24.45	24.58	23.80	-
Apr 15, 2024	25.29	25.42	24.86	24.86	24.07	1
Apr 12, 2024	25.28	25.57	25.13	25.13	24.33	145
Apr 11, 2024	25.16	25.42	24.78	25.17	24.37	-
Apr 10, 2024	25.63	25.96	25.00	25.18	24.38	78
Apr 9, 2024	25.57	25.59	25.34	25.56	24.74	-
Apr 8, 2024	25.29	25.61	25.29	25.59	24.77	-
Apr 5, 2024	25.45	25.68	25.21	25.31	24.50	-
Apr 4, 2024	26.12	26.14	25.53	25.53	24.72	60
Apr 3, 2024	26.30	26.38	26.00	26.17	25.34	634
Apr 2, 2024	26.94	26.94	26.28	26.31	25.47	324
Mar 28, 2024	27.22	27.40	26.91	27.32	26.45	200
Mar 27, 2024	27.44	27.45	27.14	27.23	26.36	938
Mar 26, 2024	26.80	27.56	26.80	27.42	26.55	530
Mar 25, 2024	26.64	26.91	26.35	26.90	26.04	165
Mar 22, 2024	26.05	26.79	26.05	26.63	25.78	276
Mar 21, 2024	25.60	26.39	25.60	26.08	25.25	510
Mar 20, 2024	25.21	25.57	24.93	25.57	24.75	242
Mar 19, 2024	24.78	25.19	24.57	25.13	24.33	400
Mar 18, 2024	24.30	25.00	24.30	24.83	24.04	4,469
Mar 15, 2024	25.45	26.08	23.91	24.09	23.32	4,474
Mar 14, 2024	27.18	27.39	26.77	27.39	26.52	160

BRNK.F Branicks Group AG

2.0850

-0.71%

STHO Star Holdings

7.98

-1.36%

BRNK.DE Branicks Group AG

2.1450

+2.63%

GYC.DE Grand City Properties S.A.

9.59

+2.84%

IWG.L International Workplace Group plc

178.20

+4.82%

SVI.TO StorageVault Canada Inc.

3.7700

-0.79%

AT1.DE Aroundtown SA

2.4440

+3.65%

SRG Seritage Growth Properties

3.3700

+3.69%

CBRE CBRE Group, Inc.

125.58

+3.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vonovia SE (VNA.BE)

Related Tickers