Berlin - Delayed Quote EUR

Vonovia SE (VNA.BE)

28.85
-0.57
(-1.94%)
At close: May 21 at 9:52:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.000.000.0028.8528.85-
May 20, 202529.0029.4829.0029.4229.42200
May 19, 202528.7429.1128.5829.0529.0543
May 16, 202528.6229.1328.6228.9828.98-
May 15, 202527.8528.5727.8128.5528.5560
May 14, 202528.3028.4827.9827.9827.98-
May 13, 202528.5728.5727.9828.2628.26648
May 12, 202530.0030.0028.8629.2329.23261
May 9, 202529.9030.1129.7430.0930.09250
May 8, 202530.3830.3829.8229.8429.84220
May 7, 202529.8630.2629.2830.2630.261,840
May 6, 202529.6529.8029.4829.8029.80500
May 5, 202529.2529.6629.2529.5929.59128
May 2, 202529.2029.5729.1829.2929.293,802
Apr 30, 202528.5929.2328.5929.2329.23323
Apr 29, 202528.4228.7528.4228.5828.58-
Apr 28, 202528.9629.0128.1928.3828.38309
Apr 25, 202528.9429.0528.8228.9228.9250
Apr 24, 202528.2529.0528.2528.8428.84505
Apr 23, 202529.0229.0228.2328.2428.242,000
Apr 22, 202528.2229.0528.2228.9228.92-
Apr 17, 202528.3128.4627.9828.3028.30118
Apr 16, 202528.2328.4227.9528.0528.052,251
Apr 15, 202527.2228.2227.2228.1528.15-
Apr 14, 202527.1827.3426.8627.1227.1250
Apr 11, 202525.4227.0525.4227.0527.05-
Apr 10, 202525.5525.7725.1625.3125.31200
Apr 9, 202524.8125.8024.3525.6025.60527
Apr 8, 202526.1326.1325.1025.1025.10270
Apr 7, 202525.7626.1125.5626.0026.00429
Apr 4, 202526.5727.3926.1726.1726.1710
Apr 3, 202524.6026.5124.6026.5026.5012
Apr 2, 202525.2125.2124.7924.8324.83-
Apr 1, 202525.0225.3924.9025.2425.24300
Mar 31, 202525.2125.2124.7825.0025.00342
Mar 28, 202524.4625.1524.4625.0825.08200
Mar 27, 202524.2524.8924.2524.6424.64300
Mar 26, 202524.2724.5624.0524.3524.35-
Mar 25, 202524.5424.6024.2424.2924.29400
Mar 24, 202525.5725.5724.5424.5424.54320
Mar 21, 202525.4125.6525.2725.4425.44-
Mar 20, 202525.4825.4925.0825.4325.43500
Mar 19, 202526.2626.3625.0125.5425.54298
Mar 18, 202526.1526.1525.4925.5825.58-
Mar 17, 202525.7026.1025.5625.9525.951,113
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-

Related Tickers

P1Z.VI PATRIZIA SE
8.01
+1.52%
 
PAT.DU Patrizia AG
7.82
-0.38%
 
LEG.DE LEG Immobilien SE
74.10
-2.37%
 
GYC.DE Grand City Properties S.A.
11.24
+0.36%
 
AT1.DE Aroundtown SA
2.7220
-2.09%