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

Vonovia SE (VNA.SG)

Compare
26.02
-0.47
(-1.77%)
At close: April 4 at 9:59:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202526.5727.4326.0226.0226.02145,750
Apr 3, 202524.5926.6824.5226.4926.4943,189
Apr 2, 202525.1825.2324.7624.8124.8122,497
Apr 1, 202524.9525.2924.8825.2425.2434,640
Mar 31, 202525.1025.3624.7724.9724.97188,496
Mar 28, 202524.5225.1624.5125.0125.0128,710
Mar 27, 202524.3224.8924.2224.6024.6022,622
Mar 26, 202524.2424.6324.0624.3424.3437,325
Mar 25, 202524.5224.6624.2124.2424.2464,043
Mar 24, 202525.5825.5924.4824.5724.5771,200
Mar 21, 202525.3925.8325.1925.4125.4127,532
Mar 20, 202525.4025.5425.0625.4525.4549,135
Mar 19, 202526.4026.4024.9725.5025.50106,744
Mar 18, 202526.0526.2725.4325.6025.6080,284
Mar 17, 202525.7326.2425.3925.9125.9145,090
Mar 14, 202526.0726.3725.6526.1226.1256,882
Mar 13, 202526.0326.2125.8125.9925.9913,452
Mar 12, 202525.9426.6225.7425.9825.9824,806
Mar 11, 202526.1726.3925.8025.8525.8553,624
Mar 10, 202526.0226.6125.8426.0926.0983,532
Mar 7, 202526.0026.4025.3725.7925.79113,286
Mar 6, 202527.0727.1925.2725.8025.80133,292
Mar 5, 202529.1029.1426.7727.1027.10162,638
Mar 4, 202528.7929.4628.7928.9728.9745,518
Mar 3, 202530.0930.0928.5328.7828.7875,690
Feb 28, 202529.8730.2029.6629.9529.9515,725
Feb 27, 202529.6930.2329.4229.8929.8931,392
Feb 26, 202529.6230.0029.3929.5929.5914,625
Feb 25, 202529.4229.7629.4129.5429.5411,573
Feb 24, 202528.7729.6628.7329.3829.3872,440
Feb 21, 202528.3528.7628.3328.4628.468,968
Feb 20, 202528.6028.9428.3428.3428.3429,088
Feb 19, 202528.9229.0428.2628.6828.6849,953
Feb 18, 202529.0629.1428.7228.9228.9234,787
Feb 17, 202529.7729.7728.7729.0429.0456,218
Feb 14, 202529.5529.7029.2529.5429.5415,546
Feb 13, 202529.1629.6029.0229.4829.4814,132
Feb 12, 202529.8730.2228.8029.0529.0530,039
Feb 11, 202530.2430.4429.8129.8929.8918,474
Feb 10, 202530.1930.5329.9530.2430.24150,092
Feb 7, 202530.4330.8729.8730.0130.0125,154
Feb 6, 202530.4130.5330.0330.3630.3617,374
Feb 5, 202529.0530.3629.0230.3430.3426,452
Feb 4, 202529.3929.4328.8329.0929.093,531
Feb 3, 202529.2829.4729.0629.3329.3332,115
Jan 31, 202529.3629.7329.1029.4029.409,612
Jan 30, 202528.4129.5428.4129.3529.3535,581
Jan 29, 202528.7228.8428.3628.4228.4221,233
Jan 28, 202528.4328.7728.1728.6728.676,710
Jan 27, 202527.6228.7827.6028.4528.4531,316
Jan 24, 202528.3928.5127.5727.8127.8125,326
Jan 23, 202528.1028.4628.0028.3828.3816,085
Jan 22, 202528.5728.6228.0728.1128.1111,963
Jan 21, 202528.5228.5828.3828.5428.546,635
Jan 20, 202528.5428.7928.3228.6028.6020,392
Jan 17, 202528.3328.8528.3328.5228.5210,110
Jan 16, 202528.5228.5227.8828.2928.2913,111
Jan 15, 202527.3428.7127.3428.6328.6317,486
Jan 14, 202527.2827.4427.0027.3227.3231,503
Jan 13, 202527.5927.5927.0427.1027.1011,448
Jan 10, 202528.0028.0027.2827.6327.6333,488
Jan 9, 202528.0628.3627.9328.0228.0225,276
Jan 8, 202528.5528.7027.5028.0528.0535,126
Jan 7, 202529.0129.2128.5228.5528.5517,311
Jan 6, 202529.1529.2428.6728.7628.7619,552
Jan 3, 202529.5029.8629.0829.1329.1311,632
Jan 2, 202529.3529.7129.1929.5629.5613,782
Dec 30, 202429.3329.5629.2529.4129.4118,152
Dec 27, 202429.1529.5629.1529.4029.4044,814
Dec 23, 202429.4029.4529.1929.3129.3117,228
Dec 20, 202428.5429.5828.5029.3129.318,504
Dec 19, 202429.0829.1028.5628.6228.6227,416
Dec 18, 202429.8130.0329.0229.0529.0521,286
Dec 17, 202429.7630.0529.6629.7829.7824,346
Dec 16, 202430.9030.9629.7029.8129.8168,754
Dec 13, 202431.6831.7630.8930.9530.9514,132
Dec 12, 202431.6132.0131.6131.6631.6620,146
Dec 11, 202430.8131.8230.7931.6331.6334,716
Dec 10, 202430.5631.0730.5030.8230.8215,862
Dec 9, 202431.5231.6730.5230.5630.5630,929
Dec 6, 202431.2432.0631.1731.6231.6233,397
Dec 5, 202431.6831.8331.1531.2731.2723,786
Dec 4, 202431.3731.7731.3431.6531.6520,348
Dec 3, 202431.4231.4930.9031.3431.3435,269
Dec 2, 202431.3131.8131.2931.4131.4134,674
Nov 29, 202431.1731.5031.1231.3331.3316,553
Nov 28, 202431.2831.4531.0231.2031.2028,773
Nov 27, 202430.3131.4430.3131.2631.2625,047
Nov 26, 202430.3030.4830.1730.3230.3216,171
Nov 25, 202430.3430.8130.0230.4030.4024,946
Nov 22, 202428.8430.2428.8030.1930.1932,324
Nov 21, 202429.0329.1328.6928.7928.7916,919
Nov 20, 202429.0929.1528.6829.0229.0232,916
Nov 19, 202428.8429.0928.4829.0029.0034,199
Nov 18, 202429.5729.6528.6728.7828.7830,078
Nov 15, 202429.4529.7729.2929.5829.5818,375
Nov 14, 202428.9329.7028.9329.4429.44143,624
Nov 13, 202429.4929.8428.9628.9728.9730,288
Nov 12, 202430.0030.0029.4829.5529.5513,612
Nov 11, 202430.3230.5730.0230.0730.0723,436
Nov 8, 202429.3730.2729.3630.2130.21184,251
Nov 7, 202429.2929.6628.8329.4029.4032,745
Nov 6, 202429.7630.5229.1129.2929.29286,146
Nov 5, 202429.5229.9429.3729.8029.809,652
Nov 4, 202430.4930.4929.3729.4729.4737,513
Nov 1, 202430.0730.5629.9530.1030.1025,547
Oct 31, 202430.3330.3629.9330.1030.1019,065
Oct 30, 202430.6930.9430.2530.4030.4020,318
Oct 29, 202431.1231.3130.6130.7330.7318,184
Oct 28, 202431.0131.1930.9231.1131.1118,094
Oct 25, 202431.1331.2430.7730.8130.8118,078
Oct 24, 202430.6731.4730.6731.1631.1625,116
Oct 23, 202430.6430.8330.4630.6130.6117,659
Oct 22, 202431.3731.3730.4530.6130.6122,433
Oct 21, 202432.0332.2631.1531.3031.3028,947
Oct 18, 202432.3032.4131.8532.0932.0927,696
Oct 17, 202432.8032.8232.1632.3432.3430,349
Oct 16, 202432.4832.8832.3832.7432.7411,321
Oct 15, 202432.1432.5732.0232.4532.4520,976
Oct 14, 202431.9732.2831.8732.1532.1527,014
Oct 11, 202431.5732.1331.5732.0832.0814,744
Oct 10, 202431.9231.9231.3831.6031.6017,705
Oct 9, 202431.7232.2131.7032.0632.0627,299
Oct 8, 202431.8432.1431.5831.7631.7620,450
Oct 7, 202432.5832.6331.8231.8431.8438,704
Oct 4, 202432.6533.1232.2132.5232.5233,308
Oct 3, 202433.5033.5032.5032.6032.607,814
Oct 2, 202433.4033.7832.8233.6033.6035,632
Oct 1, 202432.7833.9132.7633.4333.4349,668
Sep 30, 202432.8433.0332.3932.8132.8122,112
Sep 27, 202432.2333.1532.2332.8032.8028,773
Sep 26, 202431.9832.3531.7832.2932.2943,481
Sep 25, 202431.6332.0131.6231.7331.738,981
Sep 24, 202432.4032.4031.5531.7631.7636,403
Sep 23, 202431.9332.3431.6832.2132.2137,521
Sep 20, 202431.8832.1131.6831.8031.8078,423
Sep 19, 202432.7133.4231.7331.9131.91119,300
Sep 18, 202432.6733.2232.6732.7732.775,222
Sep 17, 202433.3233.4332.6532.7832.7816,123
Sep 16, 202433.3533.5733.2033.3333.3321,228
Sep 13, 202432.9533.6032.8733.3633.3644,773
Sep 12, 202433.0133.4532.8132.9632.96120,926
Sep 11, 202433.5233.5932.8333.3133.31143,593
Sep 10, 202432.6233.6632.6233.5733.5726,646
Sep 9, 202432.9032.9832.3032.6732.6728,691
Sep 6, 202432.8233.1232.5032.7832.7837,601
Sep 5, 202432.1533.1932.1332.7632.7639,345
Sep 4, 202431.0232.2931.0232.1532.1523,882
Sep 3, 202431.7031.8731.0931.1531.1522,521
Sep 2, 202431.3331.8231.2031.7731.7723,275
Aug 30, 202430.5531.4830.5531.2031.2022,161
Aug 29, 202431.0231.4230.5130.5230.5219,036
Aug 28, 202431.3231.3330.9130.9930.9932,115
Aug 27, 202431.6831.7531.0531.2631.2624,599
Aug 26, 202430.4631.7930.4631.7631.7636,354
Aug 23, 202429.8430.5529.8430.4830.4843,143
Aug 22, 202429.8430.0829.8129.8129.8116,565
Aug 21, 202429.7330.1229.6529.8729.878,596
Aug 20, 202429.5630.1129.5629.7029.7022,673
Aug 19, 202429.2829.8129.2229.5229.5214,400
Aug 16, 202429.3929.6329.2029.3129.3117,377
Aug 15, 202429.5029.8129.3629.3629.3627,149
Aug 14, 202429.2429.5129.1529.4329.4323,658
Aug 13, 202429.0429.3628.9429.2529.2534,983
Aug 12, 202429.5229.5228.9328.9528.9519,380
Aug 9, 202428.6429.5628.5429.4529.4515,884
Aug 8, 202428.6228.6728.1328.4228.4219,646
Aug 7, 202428.3828.9228.2828.4128.4112,909
Aug 6, 202428.7428.8927.5228.2428.2428,708
Aug 5, 202428.5928.7527.6728.5128.5160,770
Aug 2, 202428.7329.5428.4829.3329.3331,097
Aug 1, 202428.8829.7428.5328.8828.8837,209
Jul 31, 202428.8429.2128.3728.4228.4214,864
Jul 30, 202428.4428.8128.3828.7428.7418,690
Jul 29, 202428.1828.7428.1828.3528.358,844
Jul 26, 202427.9428.2927.9228.1928.198,700
Jul 25, 202427.9928.1527.5027.8527.858,440
Jul 24, 202428.3528.3527.8628.0228.0211,045
Jul 23, 202428.4428.5928.2928.4028.407,046
Jul 22, 202428.1128.8628.1128.4328.4337,470
Jul 19, 202428.2828.2827.9328.0428.044,206
Jul 18, 202428.2528.3428.0228.0228.029,838
Jul 17, 202428.4028.5728.1228.2428.2416,204
Jul 16, 202428.5428.6928.2528.4828.487,741
Jul 15, 202428.9229.1228.5228.5428.547,654
Jul 12, 202429.1629.4628.7328.8728.8711,627
Jul 11, 202428.2529.3428.2129.0829.0829,329
Jul 10, 202427.1328.4927.0728.2628.2632,857
Jul 9, 202427.0127.4627.0127.1527.1518,198
Jul 8, 202427.3127.4727.0027.0127.011,362
Jul 5, 202426.8227.5426.7927.3727.3720,081
Jul 4, 202426.7527.3026.7026.7426.7410,153
Jul 3, 202426.3726.8026.2426.7826.786,398
Jul 2, 202426.5026.5726.2126.3426.3410,736
Jul 1, 202426.7826.9926.5126.5126.5123,747
Jun 28, 202426.5126.8326.4526.4726.4722,222
Jun 27, 202426.3126.6026.1626.4526.4529,283
Jun 26, 202426.5126.6625.8926.0426.0416,063
Jun 25, 202426.3326.6926.2726.3026.308,156
Jun 24, 202426.2026.7226.1526.3726.3726,898
Jun 21, 202426.5326.8926.2526.2826.2825,863
Jun 20, 202426.1726.5926.1226.4426.4422,965
Jun 19, 202426.4326.4725.9526.0326.0314,018
Jun 18, 202426.5126.7026.3026.3926.3911,457
Jun 17, 202427.0427.0926.2326.4926.4928,013
Jun 14, 202426.8127.0926.4226.9226.9227,668
Jun 13, 202427.0027.1726.5726.6626.6621,916
Jun 12, 202426.4527.2526.1027.0127.0129,909
Jun 11, 202426.7726.7826.1426.3626.3625,200
Jun 10, 202426.7726.7826.3926.6826.6853,732
Jun 7, 202428.0628.2326.5626.5826.5860,851
Jun 6, 202429.7229.8328.3928.6428.6443,908
Jun 5, 202429.5429.9129.2529.5129.5121,711
Jun 4, 202428.8929.4728.7529.3629.3623,881
Jun 3, 202429.0529.3128.7228.8728.8743,839
May 31, 202428.0728.8027.7928.6928.6927,334
May 30, 202427.7628.2227.3728.0728.077,058
May 29, 202428.2728.3327.7027.8727.8719,600
May 28, 202427.9328.5827.8828.3728.3714,062
May 27, 202427.8728.0527.6227.9327.9314,862
May 24, 202428.2228.2327.6827.8327.8328,702
May 23, 202428.8829.0228.2728.2828.2813,666
May 22, 202428.8129.0628.1528.8128.8130,340
May 21, 202429.3629.3728.6928.8228.8231,773
May 20, 202429.7329.9229.3629.3729.3716,942
May 17, 202429.6829.7929.5329.6929.6919,564
May 16, 202429.7730.2229.5529.7329.7351,332
May 15, 202428.0529.9227.9929.8229.8240,312
May 14, 202427.8128.0727.6328.0728.0712,856
May 13, 202427.6527.9827.6127.8227.8233,386
May 10, 202427.6428.2127.6027.6027.6029,341
May 9, 2024 0.90 Dividend
May 9, 202427.3927.7827.3727.5327.536,630
May 8, 202428.6328.8227.8328.1227.2223,603
May 7, 202428.2028.9428.1728.6927.7745,870
May 6, 202428.1328.2427.9828.1827.2828,018
May 3, 202427.4728.2027.1728.1127.2124,831
May 2, 202427.2827.5727.0827.3726.4937,280
Apr 30, 202426.4327.8826.4326.9526.0988,316
Apr 29, 202425.8726.3425.8626.1225.2865,597
Apr 26, 202425.4626.0725.4425.8325.0043,665
Apr 25, 202425.2725.7624.9925.2624.4523,938
Apr 24, 202425.9325.9325.2025.3124.5037,917
Apr 23, 202425.4625.9725.3525.7424.9220,015
Apr 22, 202425.2225.7125.2125.4824.6615,988
Apr 19, 202424.5125.2624.3225.0824.2862,504
Apr 18, 202424.5224.9524.5124.7223.9322,370
Apr 17, 202424.5324.6524.2824.4323.6526,219
Apr 16, 202424.7924.7924.4124.5323.7441,957
Apr 15, 202425.1625.4524.8024.8224.0356,480
Apr 12, 202425.1925.5825.0725.1024.3034,641
Apr 11, 202425.1425.5124.7625.1524.3531,667
Apr 10, 202425.5326.0224.8725.1424.3444,121
Apr 9, 202425.5325.7025.3425.5224.7070,204
Apr 8, 202425.1525.6625.1525.5424.7220,301
Apr 5, 202425.4025.7525.1325.2924.4834,646
Apr 4, 202426.1326.1925.3025.4224.61284,372