Hanover - Delayed Quote EUR

Vonovia SE (VNA.HA)

28.33
-0.17
(-0.60%)
At close: June 13 at 8:16:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202528.3328.3328.3328.3328.33-
Jun 12, 202529.2929.2928.5028.5028.5023
Jun 11, 202529.2829.2829.2829.2829.28-
Jun 10, 202529.3129.3129.3129.3129.31-
Jun 9, 202529.2829.2829.2829.2829.281
Jun 6, 202529.1229.1229.1229.1229.12-
Jun 5, 202529.2029.2029.2029.2029.20-
Jun 4, 202529.1029.1029.1029.1029.10-
Jun 3, 202528.6428.6428.6428.6428.64-
Jun 2, 202528.8328.8328.5928.5928.5920
May 30, 202528.8328.8328.8328.8328.83-
May 29, 2025 1.22 Dividend
May 29, 202528.4928.4927.9927.9927.99200
May 28, 202529.5229.5229.5229.5228.30-
May 27, 202529.5029.5029.5029.5028.28-
May 26, 202529.2529.2528.9628.9627.7613
May 23, 202528.7628.7628.7628.7627.57-
May 22, 202528.8328.8328.8328.8327.64-
May 21, 202529.3029.3029.3029.3028.09-
May 20, 202529.0629.0629.0629.0627.86-
May 19, 202528.7028.7028.7028.7027.51-
May 16, 202528.5928.5928.5928.5927.41-
May 15, 202527.8328.3827.8328.3827.2150
May 14, 202528.2928.2928.2928.2927.12-
May 13, 202528.5928.5928.1128.1126.9548
May 12, 202530.0630.0628.9829.2728.06242
May 9, 202529.8229.8229.8229.8228.59-
May 8, 202530.3130.3130.3130.3129.06-
May 7, 202529.8029.8029.3029.4128.19190
May 6, 202529.6229.6229.6229.6228.40-
May 5, 202529.3229.7129.3229.7128.48664
May 2, 202529.2529.4029.2529.4028.1880
Apr 30, 202528.5728.5728.5728.5727.39-
Apr 29, 202528.4028.7728.4028.7727.58-
Apr 28, 202528.9228.9228.9228.9227.72-
Apr 25, 202528.9028.9028.9028.9027.71-
Apr 24, 202528.1728.8028.1728.8027.61100
Apr 23, 202528.9828.9828.3228.3227.15100
Apr 22, 202528.1628.8628.1628.8627.676
Apr 17, 202528.2928.2928.2928.2927.1210
Apr 16, 202528.0128.1728.0128.1727.018
Apr 15, 202527.2128.2527.2128.2527.0810
Apr 14, 202527.1227.1227.1227.1226.00-
Apr 11, 202525.3327.1025.3327.1025.98250
Apr 10, 202525.8425.8425.8425.8424.771,000
Apr 9, 202524.8224.8224.6424.6423.6240
Apr 8, 202526.0826.0825.3325.3324.2883
Apr 7, 202525.2725.2725.2725.2724.23-
Apr 4, 202526.5927.2626.5927.2626.13370
Apr 3, 202524.5226.1324.5226.1325.05400
Apr 2, 202525.1625.1624.8724.8723.8415
Apr 1, 202525.1025.2425.1025.2424.20163
Mar 31, 202525.1725.1724.8024.8023.782
Mar 28, 202524.5325.2224.5325.2224.1830
Mar 27, 202524.2524.6324.2524.6323.61200
Mar 26, 202524.2924.4524.2924.4523.44351
Mar 25, 202524.5224.5224.5224.5223.51-
Mar 24, 202525.5025.5024.5124.5523.5495
Mar 21, 202525.3825.4525.3825.4524.40100
Mar 20, 202525.4825.4825.3025.3024.25100
Mar 19, 202526.1826.1825.5125.5124.46250
Mar 18, 202526.1526.2625.7925.7924.72200
Mar 17, 202525.6925.9025.6925.8824.81160
Mar 14, 202526.0026.0526.0026.0524.971,000
Mar 13, 202525.9625.9925.9625.9924.92400
Mar 12, 202526.0026.0026.0026.0024.93-
Mar 11, 202526.0326.0326.0326.0324.95-
Mar 10, 202526.1026.1026.1026.1025.02-
Mar 7, 202526.0926.0926.0926.0925.01-
Mar 6, 202527.1727.1725.8725.8724.801,035
Mar 5, 202529.0229.0228.2128.2127.04202
Mar 4, 202528.7928.7928.7928.7927.60-
Mar 3, 202529.7829.7828.5728.9427.74180
Feb 28, 202529.8529.8529.8529.8528.62-
Feb 27, 202529.5829.5829.5829.5828.36-
Feb 26, 202529.6629.6629.6629.6628.43-
Feb 25, 202529.3929.3929.3929.3928.18-
Feb 24, 202528.7428.7428.7428.7427.55-
Feb 21, 202528.3228.6028.3228.6027.4220
Feb 20, 202528.7828.7828.3628.3627.195
Feb 19, 202528.9228.9228.4328.4327.26200
Feb 18, 202529.0229.0229.0229.0227.82-
Feb 17, 202529.6329.6329.0029.0027.8013
Feb 14, 202529.4429.5529.4429.5528.3354
Feb 13, 202529.2629.2629.1529.1527.958
Feb 12, 202529.8829.8829.0229.0227.8213
Feb 11, 202530.3730.3729.9429.9428.7031
Feb 10, 202530.1330.1330.1330.1328.88-
Feb 7, 202530.4530.4530.4530.4529.19-
Feb 6, 202530.2630.2630.2630.2629.01-
Feb 5, 202529.0829.8129.0829.8128.5825
Feb 4, 202529.3129.3129.3129.3128.10-
Feb 3, 202529.2629.2629.2629.2628.05-
Jan 31, 202529.3329.3329.3329.3328.12-
Jan 30, 202528.4229.4628.4229.4628.24102
Jan 29, 202528.6728.6728.6728.6727.49-
Jan 28, 202528.4328.4328.4328.4327.26-
Jan 27, 202527.7127.7127.7127.7126.5630
Jan 24, 202528.3828.4428.3828.4427.2631
Jan 23, 202528.1128.1128.1128.1126.95-
Jan 22, 202528.5328.5328.1228.1226.96150
Jan 21, 202528.5728.5728.4828.4827.30150
Jan 20, 202528.6228.6828.4028.6827.4931
Jan 17, 202528.3228.6628.3228.6627.48415
Jan 16, 202528.6028.6028.3128.3127.141,025
Jan 15, 202527.3527.3527.3527.3526.22-
Jan 14, 202527.3127.3127.2227.2226.10200
Jan 13, 202527.4127.4127.4127.4126.28-
Jan 10, 202527.9827.9827.5427.5426.4070
Jan 9, 202528.0528.0528.0528.0526.89-
Jan 8, 202528.5428.5427.7327.7326.5818
Jan 7, 202529.1429.1429.1429.1427.94-
Jan 6, 202529.1829.1829.1829.1827.97-
Jan 3, 202529.5529.5529.3829.3828.1750
Jan 2, 202529.3429.3429.3429.3428.1313
Dec 30, 202429.2729.4829.2729.4828.2650
Dec 27, 202429.1229.1229.1229.1227.92-
Dec 23, 202429.3329.3329.3329.3328.12-
Dec 20, 202428.5728.5728.5728.5727.39-
Dec 19, 202428.9328.9328.9328.9327.73-
Dec 18, 202429.7529.7529.7529.7528.52-
Dec 17, 202429.5129.8629.5129.8628.6399
Dec 16, 202430.8830.8829.9029.9028.6620
Dec 13, 202431.6631.6631.6631.6630.35-
Dec 12, 202431.6231.6231.6231.6230.31-
Dec 11, 202430.8231.4730.8231.4730.17150
Dec 10, 202430.6830.6830.6830.6829.41-
Dec 9, 202431.5031.5031.1231.1229.8313
Dec 6, 202431.1531.1531.1531.1529.86-
Dec 5, 202431.6331.6331.6331.6330.32-
Dec 4, 202431.3531.6231.3531.6230.3113
Dec 3, 202431.4131.4131.4131.4130.11-
Dec 2, 202431.4031.4031.4031.4030.10315
Nov 29, 202431.2131.2131.2131.2129.92-
Nov 28, 202431.4431.4431.4431.4430.14-
Nov 27, 202430.2830.2830.2830.2829.03-
Nov 26, 202430.2830.3830.2830.3829.12500
Nov 25, 202430.4130.4130.2130.2128.96252
Nov 22, 202428.7629.7628.7629.7628.53300
Nov 21, 202429.0329.0329.0329.0327.83-
Nov 20, 202429.0229.0229.0229.0227.82-
Nov 19, 202428.8528.8528.8528.8527.66-
Nov 18, 202429.5429.5429.5429.5428.32-
Nov 15, 202429.3829.3829.3829.3828.17-
Nov 14, 202428.9828.9828.9828.9827.78-
Nov 13, 202429.5929.5929.5929.5928.37-
Nov 12, 202429.8629.8629.5929.5928.371
Nov 11, 202430.3930.3930.0830.0828.84180
Nov 8, 202429.4529.5029.4529.5028.28100
Nov 7, 202429.3229.3229.3229.3228.11-
Nov 6, 202429.9630.1729.3429.3428.13290
Nov 5, 202429.5729.5729.5729.5728.35-
Nov 4, 202430.3230.3229.6729.6728.4450
Nov 1, 202430.0730.0730.0730.0728.83-
Oct 31, 202430.2930.2930.2930.2929.04-
Oct 30, 202430.6830.6830.6830.6829.41-
Oct 29, 202431.1231.1231.1231.1229.83-
Oct 28, 202430.9930.9930.9930.9929.71-
Oct 25, 202431.2231.2231.2231.2229.93-
Oct 24, 202430.6330.6330.6330.6329.36-
Oct 23, 202430.6630.6630.6630.6629.39146
Oct 22, 202431.2831.2831.2831.2829.99-
Oct 21, 202432.1132.1131.4831.4830.18278
Oct 18, 202432.3232.3232.3232.3230.98-
Oct 17, 202432.7732.7732.3932.3931.05200
Oct 16, 202432.4132.4132.4132.4131.07-
Oct 15, 202432.1032.1032.1032.1030.77-
Oct 14, 202432.1132.1831.9532.0330.711,008
Oct 11, 202431.6031.6031.6031.6030.29-
Oct 10, 202432.0332.0332.0332.0330.71-
Oct 9, 202431.7132.0831.7132.0830.7536
Oct 8, 202431.7531.7531.7531.7530.44-
Oct 7, 202432.5032.5032.1032.1030.77650
Oct 4, 202432.6232.6232.6232.6231.27-
Oct 3, 202433.4733.4733.0733.0731.7015
Oct 2, 202433.4333.4333.4333.4332.05-
Oct 1, 202432.7932.7932.7932.7931.43-
Sep 30, 202433.0133.0133.0133.0131.65-
Sep 27, 202432.2832.7232.2832.7231.3750
Sep 26, 202431.8231.8231.8231.8230.50-
Sep 25, 202431.6931.6931.6931.6930.38-
Sep 24, 202432.2932.2931.6931.6930.38428
Sep 23, 202431.8231.8231.8231.8230.50-
Sep 20, 202431.8831.8831.8831.8830.56-
Sep 19, 202433.0233.0231.9931.9930.6750
Sep 18, 202432.7732.9132.7732.9131.55150
Sep 17, 202433.3833.3833.2833.2831.90100
Sep 16, 202433.3533.3633.3533.3631.9850
Sep 13, 202432.9632.9632.9632.9631.60-
Sep 12, 202433.3633.3633.0233.0231.661
Sep 11, 202433.4233.5133.4233.5132.13100
Sep 10, 202432.6632.6632.6632.6631.31-
Sep 9, 202432.8832.8832.8832.8831.52-
Sep 6, 202432.7232.7232.6632.6731.32250
Sep 5, 202432.1232.1232.1232.1230.79-
Sep 4, 202431.1131.1131.1131.1129.82-
Sep 3, 202431.7031.7031.4031.4030.1010
Sep 2, 202431.3731.3731.3731.3730.072
Aug 30, 202430.5230.5230.5230.5229.26-
Aug 29, 202430.9430.9430.9430.9429.66-
Aug 28, 202431.2731.2731.2731.2729.98-
Aug 27, 202431.8231.8231.1331.1329.847
Aug 26, 202430.5730.5730.5730.5729.3110
Aug 23, 202429.9329.9329.9329.9328.69-
Aug 22, 202429.8329.8329.8329.8328.60-
Aug 21, 202429.7429.7429.7429.7428.51-
Aug 20, 202429.5630.0229.5630.0228.782,000
Aug 19, 202429.1329.1329.1329.1327.93-
Aug 16, 202429.4229.4229.4229.4228.20-
Aug 15, 202429.4529.4529.4529.4528.23-
Aug 14, 202429.3029.3029.3029.3028.09-
Aug 13, 202429.0429.0429.0429.0427.84-
Aug 12, 202429.5029.5029.1329.1327.9330
Aug 9, 202428.5129.3928.5129.3928.18140
Aug 8, 202428.4828.4828.4828.4827.30-
Aug 7, 202428.2628.7428.2628.7427.5575
Aug 6, 202428.8228.8227.7227.7226.57172
Aug 5, 202428.1528.1528.1528.1526.99-
Aug 2, 202428.7428.7428.7428.7427.55-
Aug 1, 202428.9628.9628.9628.9627.76-
Jul 31, 202428.8028.8028.5728.5727.39140
Jul 30, 202428.4028.4028.4028.4027.23-
Jul 29, 202428.1828.1828.1828.1827.02-
Jul 26, 202427.9127.9127.9127.9126.76-
Jul 25, 202427.8527.8527.8527.8526.70-
Jul 24, 202428.2928.2928.2728.2727.1018
Jul 23, 202428.4128.4128.4128.4127.24-
Jul 22, 202428.2528.2528.2528.2527.08-
Jul 19, 202428.1128.1128.1128.1126.95-
Jul 18, 202428.2028.2028.2028.2027.03-
Jul 17, 202428.3728.3728.3728.3727.20-
Jul 16, 202428.5128.5128.5128.5127.33-
Jul 15, 202428.8328.8328.8328.8327.64-
Jul 12, 202429.2029.2028.9928.9927.7940
Jul 11, 202428.2628.2628.2628.2627.09-
Jul 10, 202427.0627.0627.0627.0625.94-
Jul 9, 202427.0127.0127.0127.0125.89-
Jul 8, 202427.1727.1727.1727.1726.05-
Jul 5, 202426.7626.7626.7626.7625.65-
Jul 4, 202426.7626.7626.7626.7625.65-
Jul 3, 202426.3126.3126.3126.3125.22-
Jul 2, 202426.4926.4926.4926.4925.40-
Jul 1, 202426.6226.6626.6226.6625.5620
Jun 28, 202426.5126.5126.5126.5125.41-
Jun 27, 202426.3826.3826.3826.3825.29-
Jun 26, 202426.2926.2926.2926.2925.20-
Jun 25, 202426.3326.6026.3326.3625.27230
Jun 24, 202426.2126.2126.2126.2125.13-
Jun 21, 202426.4726.4726.4726.4725.38-
Jun 20, 202426.0726.0726.0726.0724.99-
Jun 19, 202426.2926.2926.2926.2925.20-
Jun 18, 202426.4926.4926.4926.4925.4040
Jun 17, 202427.0327.0326.5626.5625.4637
Jun 14, 202426.7426.7426.7426.7425.63-
Jun 13, 202426.9726.9726.9726.9725.86-