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

Vonovia SE (VNA.HA)

Compare
27.26
+1.13
+(4.32%)
At close: April 4 at 1:39:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202526.5927.2626.5927.2627.26370
Apr 3, 202524.5226.1324.5226.1326.13400
Apr 2, 202525.1625.1624.8724.8724.8715
Apr 1, 202525.1025.2425.1025.2425.24163
Mar 31, 202525.1725.1724.8024.8024.802
Mar 28, 202524.5325.2224.5325.2225.2230
Mar 27, 202524.2524.6324.2524.6324.63200
Mar 26, 202524.2924.4524.2924.4524.45351
Mar 25, 202524.5224.5224.5224.5224.52-
Mar 24, 202525.5025.5024.5124.5524.5595
Mar 21, 202525.3825.4525.3825.4525.45100
Mar 20, 202525.4825.4825.3025.3025.30100
Mar 19, 202526.1826.1825.5125.5125.51250
Mar 18, 202526.1526.2625.7925.7925.79200
Mar 17, 202525.6925.9025.6925.8825.88160
Mar 14, 202526.0026.0526.0026.0526.051,000
Mar 13, 202525.9625.9925.9625.9925.99400
Mar 12, 202526.0026.0026.0026.0026.00-
Mar 11, 202526.0326.0326.0326.0326.03-
Mar 10, 202526.1026.1026.1026.1026.10-
Mar 7, 202526.0926.0926.0926.0926.09-
Mar 6, 202527.1727.1725.8725.8725.871,035
Mar 5, 202529.0229.0228.2128.2128.21202
Mar 4, 202528.7928.7928.7928.7928.79-
Mar 3, 202529.7829.7828.5728.9428.94180
Feb 28, 202529.8529.8529.8529.8529.85-
Feb 27, 202529.5829.5829.5829.5829.58-
Feb 26, 202529.6629.6629.6629.6629.66-
Feb 25, 202529.3929.3929.3929.3929.39-
Feb 24, 202528.7428.7428.7428.7428.74-
Feb 21, 202528.3228.6028.3228.6028.6020
Feb 20, 202528.7828.7828.3628.3628.365
Feb 19, 202528.9228.9228.4328.4328.43200
Feb 18, 202529.0229.0229.0229.0229.02-
Feb 17, 202529.6329.6329.0029.0029.0013
Feb 14, 202529.4429.5529.4429.5529.5554
Feb 13, 202529.2629.2629.1529.1529.158
Feb 12, 202529.8829.8829.0229.0229.0213
Feb 11, 202530.3730.3729.9429.9429.9431
Feb 10, 202530.1330.1330.1330.1330.13-
Feb 7, 202530.4530.4530.4530.4530.45-
Feb 6, 202530.2630.2630.2630.2630.26-
Feb 5, 202529.0829.8129.0829.8129.8125
Feb 4, 202529.3129.3129.3129.3129.31-
Feb 3, 202529.2629.2629.2629.2629.26-
Jan 31, 202529.3329.3329.3329.3329.33-
Jan 30, 202528.4229.4628.4229.4629.46102
Jan 29, 202528.6728.6728.6728.6728.67-
Jan 28, 202528.4328.4328.4328.4328.43-
Jan 27, 202527.7127.7127.7127.7127.7130
Jan 24, 202528.3828.4428.3828.4428.4431
Jan 23, 202528.1128.1128.1128.1128.11-
Jan 22, 202528.5328.5328.1228.1228.12150
Jan 21, 202528.5728.5728.4828.4828.48150
Jan 20, 202528.6228.6828.4028.6828.6831
Jan 17, 202528.3228.6628.3228.6628.66415
Jan 16, 202528.6028.6028.3128.3128.311,025
Jan 15, 202527.3527.3527.3527.3527.35-
Jan 14, 202527.3127.3127.2227.2227.22200
Jan 13, 202527.4127.4127.4127.4127.41-
Jan 10, 202527.9827.9827.5427.5427.5470
Jan 9, 202528.0528.0528.0528.0528.05-
Jan 8, 202528.5428.5427.7327.7327.7318
Jan 7, 202529.1429.1429.1429.1429.14-
Jan 6, 202529.1829.1829.1829.1829.18-
Jan 3, 202529.5529.5529.3829.3829.3850
Jan 2, 202529.3429.3429.3429.3429.3413
Dec 30, 202429.2729.4829.2729.4829.4850
Dec 27, 202429.1229.1229.1229.1229.12-
Dec 23, 202429.3329.3329.3329.3329.33-
Dec 20, 202428.5728.5728.5728.5728.57-
Dec 19, 202428.9328.9328.9328.9328.93-
Dec 18, 202429.7529.7529.7529.7529.75-
Dec 17, 202429.5129.8629.5129.8629.8699
Dec 16, 202430.8830.8829.9029.9029.9020
Dec 13, 202431.6631.6631.6631.6631.66-
Dec 12, 202431.6231.6231.6231.6231.62-
Dec 11, 202430.8231.4730.8231.4731.47150
Dec 10, 202430.6830.6830.6830.6830.68-
Dec 9, 202431.5031.5031.1231.1231.1213
Dec 6, 202431.1531.1531.1531.1531.15-
Dec 5, 202431.6331.6331.6331.6331.63-
Dec 4, 202431.3531.6231.3531.6231.6213
Dec 3, 202431.4131.4131.4131.4131.41-
Dec 2, 202431.4031.4031.4031.4031.40315
Nov 29, 202431.2131.2131.2131.2131.21-
Nov 28, 202431.4431.4431.4431.4431.44-
Nov 27, 202430.2830.2830.2830.2830.28-
Nov 26, 202430.2830.3830.2830.3830.38500
Nov 25, 202430.4130.4130.2130.2130.21252
Nov 22, 202428.7629.7628.7629.7629.76300
Nov 21, 202429.0329.0329.0329.0329.03-
Nov 20, 202429.0229.0229.0229.0229.02-
Nov 19, 202428.8528.8528.8528.8528.85-
Nov 18, 202429.5429.5429.5429.5429.54-
Nov 15, 202429.3829.3829.3829.3829.38-
Nov 14, 202428.9828.9828.9828.9828.98-
Nov 13, 202429.5929.5929.5929.5929.59-
Nov 12, 202429.8629.8629.5929.5929.591
Nov 11, 202430.3930.3930.0830.0830.08180
Nov 8, 202429.4529.5029.4529.5029.50100
Nov 7, 202429.3229.3229.3229.3229.32-
Nov 6, 202429.9630.1729.3429.3429.34290
Nov 5, 202429.5729.5729.5729.5729.57-
Nov 4, 202430.3230.3229.6729.6729.6750
Nov 1, 202430.0730.0730.0730.0730.07-
Oct 31, 202430.2930.2930.2930.2930.29-
Oct 30, 202430.6830.6830.6830.6830.68-
Oct 29, 202431.1231.1231.1231.1231.12-
Oct 28, 202430.9930.9930.9930.9930.99-
Oct 25, 202431.2231.2231.2231.2231.22-
Oct 24, 202430.6330.6330.6330.6330.63-
Oct 23, 202430.6630.6630.6630.6630.66146
Oct 22, 202431.2831.2831.2831.2831.28-
Oct 21, 202432.1132.1131.4831.4831.48278
Oct 18, 202432.3232.3232.3232.3232.32-
Oct 17, 202432.7732.7732.3932.3932.39200
Oct 16, 202432.4132.4132.4132.4132.41-
Oct 15, 202432.1032.1032.1032.1032.10-
Oct 14, 202432.1132.1831.9532.0332.031,008
Oct 11, 202431.6031.6031.6031.6031.60-
Oct 10, 202432.0332.0332.0332.0332.03-
Oct 9, 202431.7132.0831.7132.0832.0836
Oct 8, 202431.7531.7531.7531.7531.75-
Oct 7, 202432.5032.5032.1032.1032.10650
Oct 4, 202432.6232.6232.6232.6232.62-
Oct 3, 202433.4733.4733.0733.0733.0715
Oct 2, 202433.4333.4333.4333.4333.43-
Oct 1, 202432.7932.7932.7932.7932.79-
Sep 30, 202433.0133.0133.0133.0133.01-
Sep 27, 202432.2832.7232.2832.7232.7250
Sep 26, 202431.8231.8231.8231.8231.82-
Sep 25, 202431.6931.6931.6931.6931.69-
Sep 24, 202432.2932.2931.6931.6931.69428
Sep 23, 202431.8231.8231.8231.8231.82-
Sep 20, 202431.8831.8831.8831.8831.88-
Sep 19, 202433.0233.0231.9931.9931.9950
Sep 18, 202432.7732.9132.7732.9132.91150
Sep 17, 202433.3833.3833.2833.2833.28100
Sep 16, 202433.3533.3633.3533.3633.3650
Sep 13, 202432.9632.9632.9632.9632.96-
Sep 12, 202433.3633.3633.0233.0233.021
Sep 11, 202433.4233.5133.4233.5133.51100
Sep 10, 202432.6632.6632.6632.6632.66-
Sep 9, 202432.8832.8832.8832.8832.88-
Sep 6, 202432.7232.7232.6632.6732.67250
Sep 5, 202432.1232.1232.1232.1232.12-
Sep 4, 202431.1131.1131.1131.1131.11-
Sep 3, 202431.7031.7031.4031.4031.4010
Sep 2, 202431.3731.3731.3731.3731.372
Aug 30, 202430.5230.5230.5230.5230.52-
Aug 29, 202430.9430.9430.9430.9430.94-
Aug 28, 202431.2731.2731.2731.2731.27-
Aug 27, 202431.8231.8231.1331.1331.137
Aug 26, 202430.5730.5730.5730.5730.5710
Aug 23, 202429.9329.9329.9329.9329.93-
Aug 22, 202429.8329.8329.8329.8329.83-
Aug 21, 202429.7429.7429.7429.7429.74-
Aug 20, 202429.5630.0229.5630.0230.022,000
Aug 19, 202429.1329.1329.1329.1329.13-
Aug 16, 202429.4229.4229.4229.4229.42-
Aug 15, 202429.4529.4529.4529.4529.45-
Aug 14, 202429.3029.3029.3029.3029.30-
Aug 13, 202429.0429.0429.0429.0429.04-
Aug 12, 202429.5029.5029.1329.1329.1330
Aug 9, 202428.5129.3928.5129.3929.39140
Aug 8, 202428.4828.4828.4828.4828.48-
Aug 7, 202428.2628.7428.2628.7428.7475
Aug 6, 202428.8228.8227.7227.7227.72172
Aug 5, 202428.1528.1528.1528.1528.15-
Aug 2, 202428.7428.7428.7428.7428.74-
Aug 1, 202428.9628.9628.9628.9628.96-
Jul 31, 202428.8028.8028.5728.5728.57140
Jul 30, 202428.4028.4028.4028.4028.40-
Jul 29, 202428.1828.1828.1828.1828.18-
Jul 26, 202427.9127.9127.9127.9127.91-
Jul 25, 202427.8527.8527.8527.8527.85-
Jul 24, 202428.2928.2928.2728.2728.2718
Jul 23, 202428.4128.4128.4128.4128.41-
Jul 22, 202428.2528.2528.2528.2528.25-
Jul 19, 202428.1128.1128.1128.1128.11-
Jul 18, 202428.2028.2028.2028.2028.20-
Jul 17, 202428.3728.3728.3728.3728.37-
Jul 16, 202428.5128.5128.5128.5128.51-
Jul 15, 202428.8328.8328.8328.8328.83-
Jul 12, 202429.2029.2028.9928.9928.9940
Jul 11, 202428.2628.2628.2628.2628.26-
Jul 10, 202427.0627.0627.0627.0627.06-
Jul 9, 202427.0127.0127.0127.0127.01-
Jul 8, 202427.1727.1727.1727.1727.17-
Jul 5, 202426.7626.7626.7626.7626.76-
Jul 4, 202426.7626.7626.7626.7626.76-
Jul 3, 202426.3126.3126.3126.3126.31-
Jul 2, 202426.4926.4926.4926.4926.49-
Jul 1, 202426.6226.6626.6226.6626.6620
Jun 28, 202426.5126.5126.5126.5126.51-
Jun 27, 202426.3826.3826.3826.3826.38-
Jun 26, 202426.2926.2926.2926.2926.29-
Jun 25, 202426.3326.6026.3326.3626.36230
Jun 24, 202426.2126.2126.2126.2126.21-
Jun 21, 202426.4726.4726.4726.4726.47-
Jun 20, 202426.0726.0726.0726.0726.07-
Jun 19, 202426.2926.2926.2926.2926.29-
Jun 18, 202426.4926.4926.4926.4926.4940
Jun 17, 202427.0327.0326.5626.5626.5637
Jun 14, 202426.7426.7426.7426.7426.74-
Jun 13, 202426.9726.9726.9726.9726.97-
Jun 12, 202426.4326.4326.4326.4326.43-
Jun 11, 202426.7126.7126.2826.2826.2844
Jun 10, 202426.5326.5326.5326.5326.53-
Jun 7, 202428.1028.1028.1028.1028.10-
Jun 6, 202429.5029.5029.5029.5029.50-
Jun 5, 202429.4829.4829.3429.3429.341
Jun 4, 202428.8528.9528.8528.9528.95201
Jun 3, 202428.9828.9928.9828.9928.994
May 31, 202428.1328.1328.1328.1328.13-
May 30, 202427.7627.7627.7627.7627.76-
May 29, 202428.2428.2428.2428.2428.24-
May 28, 202427.9028.5327.9028.5328.5375
May 27, 202427.8327.8327.8327.8327.83-
May 24, 202428.2228.2227.9127.9127.9136
May 23, 202428.8628.8628.8628.8628.86-
May 22, 202428.8028.8028.8028.8028.80-
May 21, 202429.3129.3129.3129.3129.31-
May 20, 202429.7029.7029.4829.4829.48150
May 17, 202429.6729.6729.6729.6729.67-
May 16, 202429.8430.0029.7629.7629.76550
May 15, 202428.0028.8428.0028.8228.822,400
May 14, 202427.8327.8327.8327.8327.834
May 13, 202427.7027.9427.7027.9427.94820
May 10, 202427.5927.8427.5927.8427.8420
May 9, 2024 0.90 Dividend
May 9, 202427.4827.4827.4827.4827.48-
May 8, 202428.6728.6728.0228.3027.40262
May 7, 202428.1828.7528.1828.7527.8410
May 6, 202428.0728.1928.0728.1927.29270
May 3, 202427.4327.4327.2327.2326.36100
May 2, 202427.3227.3227.3227.3226.45-
Apr 30, 202426.9327.5226.9327.5226.64460
Apr 29, 202425.8825.8825.8825.8825.06-
Apr 26, 202425.3325.8225.3325.8225.0019
Apr 25, 202425.2625.2625.2625.2624.46-
Apr 24, 202425.8025.8025.8025.8024.98-
Apr 23, 202425.4525.9125.4525.9125.09250
Apr 22, 202425.2525.2525.2525.2524.45-
Apr 19, 202424.5324.5324.5324.5323.75-
Apr 18, 202424.4724.4724.4724.4723.69-
Apr 17, 202424.5424.5424.5424.5423.76-
Apr 16, 202424.6624.6624.6624.6623.88-
Apr 15, 202425.1025.1025.1025.1024.30-
Apr 12, 202425.2925.2925.2025.2024.4010
Apr 11, 202425.0925.0925.0925.0924.29-
Apr 10, 202425.5625.5625.5625.5624.75-
Apr 9, 202425.5225.5225.5225.5224.71-
Apr 8, 202425.2925.2925.2925.2924.49-
Apr 5, 202425.5025.5025.5025.5024.6940
Apr 4, 202426.0526.0526.0526.0525.22-

Related Tickers

EMER.CN Emergia Inc.
0.1850
0.00%
 
SPB.F Sedlmayr Grund und Immobilien AG
1,150.00
0.00%
 
EMIL-B.ST Fastighetsbolaget Emilshus AB (publ)
45.20
-4.03%
 
KBT.KW Kuwait Business Town Real Estate Company - KPSC
111.00
-6.72%
 
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
76.50
-2.55%
 
SLP-B.ST Swedish Logistic Property AB
36.00
-5.76%
 
LOGI-B.ST Logistea AB (publ)
14.08
-4.74%
 
HGG.TA Hagag Group Real Estate Entrepreneurship Ltd
1,595.00
-4.26%
 
IGTI11.SA Iguatemi S.A.
18.53
-5.07%
 
PSPN.SW PSP Swiss Property AG
136.90
-0.80%