Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Berlin - Delayed Quote EUR

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, 202526.0526.3125.8826.1626.16-
Mar 13, 202526.0226.1825.8326.0326.03-
Mar 12, 202526.0126.2625.8726.0226.0257
Mar 11, 202526.1226.3325.8725.9225.92-
Mar 10, 202526.0626.4225.9726.0426.04365
Mar 7, 202526.1526.1925.4325.8625.86616
Mar 6, 202527.1827.1825.4825.8825.88457
Mar 5, 202529.1129.1126.7727.1227.12292
Mar 4, 202528.8229.4928.8228.9928.9915
Mar 3, 202529.9029.9028.5828.7428.743,937
Feb 28, 202529.8930.1929.7829.9229.92-
Feb 27, 202529.7430.1429.4229.9429.9471
Feb 26, 202529.6429.9029.5629.6429.64-
Feb 25, 202529.4229.7229.4229.5629.5615
Feb 24, 202528.8029.6428.8029.4529.4510,200
Feb 21, 202528.4628.7328.3528.4128.41200
Feb 20, 202528.7828.7828.3528.3928.39-
Feb 19, 202528.9529.0128.2728.7328.73-
Feb 18, 202528.9229.0528.7528.9628.9680
Feb 17, 202529.6429.6428.7629.0829.08-
Feb 14, 202529.5429.6229.2729.5629.5613
Feb 13, 202529.1929.5929.1729.5229.523,125
Feb 12, 202529.9530.1828.8429.0829.0813
Feb 11, 202530.4230.4229.8229.9229.92280
Feb 10, 202530.2930.5030.1830.2230.224
Feb 7, 202530.4430.7529.9230.0230.022
Feb 6, 202530.2630.4530.1230.3930.39-
Feb 5, 202529.1230.3429.1230.3430.3433
Feb 4, 202529.3729.3729.0129.1529.15200
Feb 3, 202529.1629.3329.0729.3329.33120
Jan 31, 202529.3829.6729.1329.4329.43-
Jan 30, 202528.4529.5128.4529.3529.3576
Jan 29, 202528.7428.7428.4228.4328.43-
Jan 28, 202528.4528.7728.2428.6928.6953
Jan 27, 202527.6228.7627.6228.4828.48536
Jan 24, 202528.4228.4327.5827.8427.8458
Jan 23, 202528.1428.4228.0428.4028.4023
Jan 22, 202528.5728.5828.1228.1228.12-
Jan 21, 202528.5628.5728.3928.5328.531,324
Jan 20, 202528.6728.6828.3228.6628.66265
Jan 17, 202528.3628.7628.3628.5828.5825
Jan 16, 202528.4028.4027.8928.3128.31515
Jan 15, 202527.3728.6427.3728.6428.64433
Jan 14, 202527.2627.3427.0827.3427.34105
Jan 13, 202527.4827.5027.0827.1627.16100
Jan 10, 202527.9827.9827.4427.6627.66155
Jan 9, 202527.9828.3327.9828.0728.07-
Jan 8, 202528.6028.6627.5028.0628.0650
Jan 7, 202529.0929.1728.5028.5728.5739
Jan 6, 202529.2029.2028.6928.8128.81520
Jan 3, 202529.5929.7229.1029.1429.14-
Jan 2, 202529.2529.6329.2329.5829.5868
Dec 30, 202429.2829.5329.2829.4229.42-
Dec 27, 202429.2229.4729.2229.4029.40-
Dec 23, 202429.4129.4129.2129.3429.34-
Dec 20, 202428.5729.5428.5729.3529.3555
Dec 19, 202429.0929.0928.6128.6828.68150
Dec 18, 202429.7029.9429.1729.1729.1713
Dec 17, 202429.7729.9529.6529.7929.79-
Dec 16, 202430.9130.9129.7529.8329.83474
Dec 13, 202431.7231.7230.9630.9730.97-
Dec 12, 202431.7131.9331.6231.7231.72515
Dec 11, 202430.8931.7630.8931.6931.6913
Dec 10, 202430.6531.0530.5030.8130.81-
Dec 9, 202431.4931.6530.5730.5730.57101
Dec 6, 202431.2432.0031.2431.6231.6213
Dec 5, 202431.6331.7531.2231.2831.2813
Dec 4, 202431.4331.7131.4331.6531.65133
Dec 3, 202431.4731.4730.9731.4031.4052
Dec 2, 202431.4031.8131.2531.4731.471,056
Nov 29, 202431.2231.4531.2131.3431.3413
Nov 28, 202431.4331.4331.0731.1931.19-
Nov 27, 202430.3831.4130.3831.3031.3030
Nov 26, 202430.3030.3930.1730.3230.32-
Nov 25, 202430.5630.7030.0730.4130.411
Nov 22, 202428.8530.2328.8530.1930.19168
Nov 21, 202429.0629.0628.7328.8128.8130
Nov 20, 202429.1229.1428.7329.0729.07203
Nov 19, 202428.8729.0328.6729.0329.03-
Nov 18, 202429.5929.5928.7428.8028.80120
Nov 15, 202429.3829.7129.3829.6029.6030
Nov 14, 202429.0529.6529.0529.3929.39200
Nov 13, 202429.6229.7629.0129.0129.01400
Nov 12, 202429.8829.8829.5329.6929.691
Nov 11, 202430.4930.4930.0630.1030.1090
Nov 8, 202429.3930.2129.3930.1830.18515
Nov 7, 202429.4129.5728.9029.4529.4580
Nov 6, 202430.0630.2429.2229.4329.43-
Nov 5, 202429.5229.8729.4029.8529.851
Nov 4, 202430.3630.3629.4829.4929.49-
Nov 1, 202430.1330.4730.0530.1430.14-
Oct 31, 202430.3130.3129.9930.1330.1318
Oct 30, 202430.6730.6730.3230.4530.45-
Oct 29, 202431.1931.1930.6530.7830.78400
Oct 28, 202431.0531.1731.0231.1431.14215
Oct 25, 202430.6531.2230.6530.8730.87100
Oct 24, 202430.7531.3730.7531.1931.19-
Oct 23, 202430.6930.8030.5130.6730.671,000
Oct 22, 202431.2931.2930.5330.6630.66104
Oct 21, 202432.1132.1131.1631.3031.30158
Oct 18, 202432.3532.3532.0332.1232.12500
Oct 17, 202432.8532.8632.2132.3832.38331
Oct 16, 202432.5232.8032.4632.7632.76246
Oct 15, 202432.0932.5132.0932.5032.502,115
Oct 14, 202432.0832.2331.9232.0332.03-
Oct 11, 202431.6032.1331.6032.1132.11115
Oct 10, 202432.0332.0331.5231.5831.5830
Oct 9, 202431.7732.1831.7732.0732.07-
Oct 8, 202431.7632.1431.7231.8031.80-
Oct 7, 202432.5732.5731.8831.8831.88780
Oct 4, 202432.7233.0632.3832.5732.5740
Oct 3, 202433.5233.5232.5832.5832.58400
Oct 2, 202433.4233.8032.9733.6833.68-
Oct 1, 202432.8533.8032.8133.3333.33124
Sep 30, 202432.8732.9132.4432.8332.8380
Sep 27, 202432.2933.1232.2932.8632.8629
Sep 26, 202431.8632.3331.8632.2932.29133
Sep 25, 202431.6631.8331.6531.7931.79-
Sep 24, 202432.3032.3031.6831.7531.752,594
Sep 23, 202431.8432.3331.8432.2232.2217
Sep 20, 202431.8732.1031.7831.8131.8169
Sep 19, 202433.0233.4231.8631.9231.923,002
Sep 18, 202432.7633.1832.7133.0033.002,141
Sep 17, 202433.4033.4032.7032.8032.801
Sep 16, 202433.3433.4533.2533.3233.32-
Sep 13, 202432.9633.5632.9633.3433.3459
Sep 12, 202433.3233.3932.8632.9432.94220
Sep 11, 202433.4733.5832.9033.2633.26-
Sep 10, 202432.6633.5532.6633.5533.55300
Sep 9, 202432.9232.9932.3632.7432.743,510
Sep 6, 202432.8033.0632.5932.8132.81164
Sep 5, 202432.2033.1332.0232.8032.801,508
Sep 4, 202431.0832.2431.0832.2032.20200
Sep 3, 202431.7331.7631.1131.1131.11185
Sep 2, 202431.3131.8031.2131.7731.77240
Aug 30, 202430.6231.4630.6231.2631.26500
Aug 29, 202431.0831.3630.5530.5530.55-
Aug 28, 202431.2531.2731.0231.0231.0220
Aug 27, 202431.6631.6631.1031.3431.341,000
Aug 26, 202430.5431.8330.5431.8331.83659
Aug 23, 202429.9930.4929.9930.4930.49-
Aug 22, 202429.9130.0629.8429.8429.8430
Aug 21, 202429.7730.0629.7729.8829.8820
Aug 20, 202429.6230.0429.6229.7829.7841
Aug 19, 202429.2529.7729.2529.5829.5841
Aug 16, 202429.4929.5429.2429.3429.34-
Aug 15, 202429.5329.7129.4329.4329.43330
Aug 14, 202429.3529.4629.1829.4229.42-
Aug 13, 202429.0929.3328.9629.2929.292
Aug 12, 202429.5529.5528.9728.9728.9738
Aug 9, 202428.5729.5328.5729.4529.45515
Aug 8, 202428.4628.6728.1828.5828.5860
Aug 7, 202428.5928.8328.5028.5128.5137
Aug 6, 202428.8228.8227.5428.2828.28105
Aug 5, 202428.6428.6427.8328.5728.576,457
Aug 2, 202428.8629.4728.5829.3629.3610,000
Aug 1, 202428.8429.7128.8428.9528.95-
Jul 31, 202428.8929.1328.4328.4328.43-
Jul 30, 202428.4328.7928.4328.7828.784
Jul 29, 202428.2428.7328.2328.3928.39100
Jul 26, 202427.9428.3027.9428.2028.20-
Jul 25, 202427.9128.1227.6027.9127.9135
Jul 24, 202428.3428.3427.8528.0828.0830
Jul 23, 202428.4828.5628.2928.4528.45517
Jul 22, 202428.3328.7928.3328.4828.48-
Jul 19, 202428.2228.2227.9628.1028.10-
Jul 18, 202428.2528.3028.0528.0528.0511
Jul 17, 202428.4128.4128.1528.2528.25-
Jul 16, 202428.5528.6428.2628.4928.49-
Jul 15, 202429.0229.0228.5428.5428.54100
Jul 12, 202429.1929.1928.8228.9928.99613
Jul 11, 202428.3329.2328.2629.1029.10-
Jul 10, 202427.1728.3727.1728.3128.31-
Jul 9, 202427.1027.4227.1027.1927.191,836
Jul 8, 202427.1127.4527.0627.0727.07320
Jul 5, 202426.8527.3826.8527.3827.38-
Jul 4, 202426.8227.1826.7226.8026.80-
Jul 3, 202426.3526.8026.2726.8026.80-
Jul 2, 202426.5426.5426.2126.3626.3621
Jul 1, 202426.7026.8126.5226.5626.56-
Jun 28, 202426.5826.8126.5026.5026.50-
Jun 27, 202426.4526.5726.2126.5026.5020
Jun 26, 202426.3426.6626.0026.0926.09800
Jun 25, 202426.3726.6826.3226.3626.36-
Jun 24, 202426.2526.6526.1726.3926.39-
Jun 21, 202426.5226.8326.2926.3026.3040
Jun 20, 202426.1726.5526.1726.5126.51-
Jun 19, 202426.3626.4526.0426.0426.04225
Jun 18, 202426.6026.6026.3326.4426.44-
Jun 17, 202427.0827.0826.3226.5326.53-
Jun 14, 202426.8227.0426.4626.8926.891,000
Jun 13, 202427.0327.0326.6126.7326.73-
Jun 12, 202426.4327.2226.1127.0227.0211
Jun 11, 202426.7626.7626.2226.3326.332,000
Jun 10, 202426.7026.7426.4926.7426.74-
Jun 7, 202428.1328.1326.6526.6526.652,645
Jun 6, 202429.4529.7828.5828.6328.634,020
Jun 5, 202429.5429.8129.3029.5929.59325
Jun 4, 202428.9229.4128.8029.4129.41900
Jun 3, 202429.2029.2028.7428.9928.992,121
May 31, 202428.1428.7627.9228.7628.76-
May 30, 202427.8028.2227.4228.1228.12525
May 29, 202428.2928.2927.7127.9027.901,013
May 28, 202427.9528.5527.9528.3628.36-
May 27, 202427.7828.0527.6327.9727.9749
May 24, 202428.2628.2627.7027.8527.85200
May 23, 202428.9328.9528.3428.3428.341
May 22, 202428.8329.0128.1528.8528.85-
May 21, 202429.3429.3428.7128.8928.89-
May 20, 202429.7429.9129.3729.3729.37-
May 17, 202429.6929.7829.5529.7429.74150
May 16, 202429.8630.1129.6329.7829.78600
May 15, 202428.0428.8728.0428.7328.73-
May 14, 202427.8528.0827.7828.0828.0880
May 13, 202427.7627.9027.6927.9027.90-
May 10, 202427.6428.1327.6327.6527.65-
May 9, 2024 0.90 Dividend
May 9, 202427.4727.6727.3827.5527.55-
May 8, 202428.7428.7427.9128.2127.31-
May 7, 202428.1528.8828.1528.7427.821,056
May 6, 202428.2128.2327.9928.2127.3120
May 3, 202427.4728.1327.2228.1327.233
May 2, 202427.4427.4427.1327.4226.5528
Apr 30, 202426.7827.6626.7827.0526.19800
Apr 29, 202425.9926.2425.9626.1725.344
Apr 26, 202425.4225.9825.4225.8925.06-
Apr 25, 202425.2825.7625.1625.2824.4780
Apr 24, 202425.8725.8725.2425.3024.4970
Apr 23, 202425.4725.9725.4725.8124.99-
Apr 22, 202425.3225.6825.2625.5524.73196
Apr 19, 202424.5625.2624.5625.1124.31-
Apr 18, 202424.5724.9224.5724.7423.95-
Apr 17, 202424.5724.6224.3224.5223.74400
Apr 16, 202424.7624.7624.4524.5823.80-
Apr 15, 202425.2925.4224.8624.8624.071
Apr 12, 202425.2825.5725.1325.1324.33145
Apr 11, 202425.1625.4224.7825.1724.37-
Apr 10, 202425.6325.9625.0025.1824.3878
Apr 9, 202425.5725.5925.3425.5624.74-
Apr 8, 202425.2925.6125.2925.5924.77-
Apr 5, 202425.4525.6825.2125.3124.50-
Apr 4, 202426.1226.1425.5325.5324.7260
Apr 3, 202426.3026.3826.0026.1725.34634
Apr 2, 202426.9426.9426.2826.3125.47324
Mar 28, 202427.2227.4026.9127.3226.45200
Mar 27, 202427.4427.4527.1427.2326.36938
Mar 26, 202426.8027.5626.8027.4226.55530
Mar 25, 202426.6426.9126.3526.9026.04165
Mar 22, 202426.0526.7926.0526.6325.78276
Mar 21, 202425.6026.3925.6026.0825.25510
Mar 20, 202425.2125.5724.9325.5724.75242
Mar 19, 202424.7825.1924.5725.1324.33400
Mar 18, 202424.3025.0024.3024.8324.044,469
Mar 15, 202425.4526.0823.9124.0923.324,474
Mar 14, 202427.1827.3926.7727.3926.52160

Related Tickers