Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Vonovia SE (VNAD.XC)

28.27
0.00
(0.00%)
At close: April 23 at 3:35:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202528.2728.2728.2728.2728.27-
Apr 24, 202528.2728.2728.2728.2728.27-
Apr 23, 202528.6128.6928.2028.2728.2733,477
Apr 22, 202528.9428.9428.9428.9428.94420
Apr 17, 202528.1728.1728.1728.1728.17-
Apr 16, 202528.1728.1728.1728.1728.17-
Apr 15, 202528.1728.1728.1728.1728.1713
Apr 14, 202526.7726.7726.7726.7726.77-
Apr 11, 202525.9226.7725.6326.7726.771,943
Apr 10, 202525.4025.5125.4025.5125.51463
Apr 9, 202524.6124.9424.6124.9424.94870
Apr 8, 202525.2225.2225.2225.2225.22432
Apr 7, 202525.6626.3625.6626.1726.172,559
Apr 4, 202526.7426.9726.7426.9726.97844
Apr 3, 202526.0826.0826.0826.0826.08423
Apr 2, 202524.4524.4524.4524.4524.45-
Apr 1, 202524.4524.4524.4524.4524.45-
Mar 31, 202524.4524.4524.4524.4524.45-
Mar 28, 202524.4524.4524.4524.4524.45-
Mar 27, 202524.4524.4524.4524.4524.45-
Mar 26, 202524.4524.4524.4524.4524.45128
Mar 25, 202524.4124.4124.2524.2524.25732
Mar 24, 202525.0125.0124.5724.5724.57524
Mar 21, 202525.5025.5025.5025.5025.50-
Mar 20, 202525.5025.5025.5025.5025.50454
Mar 19, 202525.5025.5024.9925.3825.3844,216
Mar 18, 202526.2126.2125.8025.8025.804,498
Mar 17, 202525.6226.0625.6226.0626.061,023
Mar 14, 202525.9525.9525.9525.9525.95-
Mar 13, 202525.9525.9525.9525.9525.95-
Mar 12, 202525.9525.9525.9525.9525.95-
Mar 11, 202525.9525.9525.9525.9525.95-
Mar 10, 202525.9525.9525.9525.9525.95-
Mar 7, 202525.9525.9525.9525.9525.95-
Mar 6, 202525.9625.9625.8425.9525.951,766
Mar 5, 202530.3530.3530.3530.3530.35-
Mar 4, 202530.3530.3530.3530.3530.35-
Mar 3, 202530.3530.3530.3530.3530.35-
Feb 28, 202530.3530.3530.3530.3530.35-
Feb 27, 202530.3530.3530.3530.3530.35-
Feb 26, 202530.3530.3530.3530.3530.35-
Feb 25, 202530.3530.3530.3530.3530.35-
Feb 24, 202530.3530.3530.3530.3530.35-
Feb 21, 202530.3530.3530.3530.3530.35-
Feb 20, 202530.3530.3530.3530.3530.35-
Feb 19, 202530.3530.3530.3530.3530.35-
Feb 18, 202530.3530.3530.3530.3530.35-
Feb 17, 202530.3530.3530.3530.3530.35-
Feb 14, 202530.3530.3530.3530.3530.35-
Feb 13, 202530.3530.3530.3530.3530.35-
Feb 12, 202530.3530.3530.3530.3530.35-
Feb 11, 202530.3530.3530.3530.3530.35-
Feb 10, 202530.3530.3530.3530.3530.3558
Feb 7, 202529.3129.3129.3129.3129.31-
Feb 6, 202529.3129.3129.3129.3129.31-
Feb 5, 202529.3129.3129.3129.3129.31-
Feb 4, 202529.3129.3129.3129.3129.31-
Feb 3, 202529.1329.3129.1329.3129.31973
Jan 31, 202528.0828.0828.0828.0828.08-
Jan 30, 202528.0828.0828.0828.0828.08-
Jan 29, 202528.0828.0828.0828.0828.08-
Jan 28, 202528.0828.0828.0828.0828.08-
Jan 27, 202528.0828.0828.0828.0828.08-
Jan 24, 202528.0828.0828.0828.0828.08165
Jan 23, 202528.6728.6728.6728.6728.67-
Jan 22, 202528.6728.6728.6728.6728.67-
Jan 21, 202528.6728.6728.6728.6728.67-
Jan 20, 202528.6728.6728.6728.6728.67426
Jan 17, 202528.4028.4028.4028.4028.40-
Jan 16, 202528.0128.4028.0128.4028.40523
Jan 15, 202527.7428.5427.7428.5428.542,708
Jan 14, 202527.1527.1527.1527.1527.15-
Jan 13, 202527.3027.3127.1527.1527.157,628
Jan 10, 202527.8427.8427.5827.5827.581,258
Jan 9, 202528.0228.0228.0028.0028.001,622
Jan 8, 202528.6228.6228.6228.6228.62403
Jan 7, 202529.0729.0728.6628.6628.661,364
Jan 6, 202528.8328.8328.7228.7228.72843
Jan 3, 202529.4329.4329.4329.4329.43-
Jan 2, 202529.4329.4329.4329.4329.43-
Dec 31, 202429.4329.4329.4329.4329.43-
Dec 30, 202429.4329.4329.4329.4329.43363
Dec 27, 202429.1929.1929.1929.1929.19-
Dec 24, 202429.1929.1929.1929.1929.19-
Dec 23, 202429.1929.1929.1929.1929.19-
Dec 20, 202428.9129.1928.9129.1929.191,050
Dec 19, 202429.0929.0928.6028.6028.602,277
Dec 18, 202429.8129.8129.7529.7529.75606
Dec 17, 202429.8229.9929.7629.9229.926,142
Dec 16, 202430.3430.3429.7929.8129.816,080
Dec 13, 202431.8931.8931.8931.8931.89-
Dec 12, 202431.7531.8931.7331.8931.892,819
Dec 11, 202431.3331.5931.2831.4831.48919
Dec 10, 202430.8530.8530.8530.8530.85-
Dec 9, 202431.7331.7330.8430.8530.851,603
Dec 6, 202431.9131.9131.9131.9131.91354
Dec 5, 202431.3731.3731.3731.3731.37-
Dec 4, 202431.3731.3731.3731.3731.37-
Dec 3, 202431.2731.3931.2731.3731.37677
Dec 2, 202431.4431.7731.3231.4331.431,479
Nov 29, 202431.2131.2131.2131.2131.21-
Nov 28, 202431.2131.2131.2131.2131.21363
Nov 27, 202431.2731.2731.2731.2731.275
Nov 26, 202429.0429.0429.0429.0429.04-
Nov 25, 202429.0429.0429.0429.0429.04-
Nov 22, 202429.0429.0429.0429.0429.04-
Nov 21, 202429.0429.0429.0429.0429.04-
Nov 20, 202429.0429.0429.0429.0429.04-
Nov 19, 202428.9029.0428.6329.0429.04651
Nov 18, 202429.1829.1828.7828.7828.781,319
Nov 15, 202429.5329.5329.5329.5329.53-
Nov 14, 202429.5329.5329.5329.5329.53384
Nov 13, 202429.4429.4429.1429.1429.141,292
Nov 12, 202430.1130.1130.1130.1130.11-
Nov 11, 202430.2830.3130.1130.1130.111,001
Nov 8, 202429.6730.1929.6730.1830.182,102
Nov 7, 202428.9029.4828.8229.3429.342,593
Nov 6, 202430.1930.1930.1930.1930.19326
Nov 5, 202429.8429.8429.8429.8429.84385
Nov 4, 202430.0130.0130.0130.0130.0135
Nov 1, 202429.9429.9429.9429.9429.94-
Oct 31, 202429.9429.9429.9429.9429.94368
Oct 30, 202430.3030.3730.3030.3730.37732
Oct 29, 202431.0131.0131.0131.0131.01-
Oct 28, 202431.1031.1031.0131.0131.01730
Oct 25, 202431.0831.2330.8630.9330.932,308
Oct 24, 202430.5030.5030.5030.5030.50-
Oct 23, 202430.5030.5030.5030.5030.50370
Oct 22, 202430.4830.4830.4830.4830.48363
Oct 21, 202431.2131.2131.2131.2131.2114
Oct 18, 202432.2332.2332.2332.2332.23267
Oct 17, 202432.2232.2232.2232.2232.2214
Oct 16, 202432.7832.7832.7832.7832.78253
Oct 15, 202431.5631.5631.5631.5631.56-
Oct 14, 202431.5631.5631.5631.5631.56-
Oct 11, 202431.5631.5631.5631.5631.56-
Oct 10, 202431.5931.6931.5631.5631.561,421
Oct 9, 202431.8931.8931.8931.8931.89342
Oct 8, 202432.0432.0432.0432.0432.0419
Oct 7, 202432.7832.7832.7832.7832.78-
Oct 4, 202432.7932.7932.7832.7832.78664
Oct 3, 202432.0832.0832.0832.0832.08-
Oct 2, 202432.0832.0832.0832.0832.08-
Oct 1, 202432.0832.0832.0832.0832.08-
Sep 30, 202432.0832.0832.0832.0832.08-
Sep 27, 202432.0832.0832.0832.0832.08-
Sep 26, 202432.0832.0832.0832.0832.08-
Sep 25, 202432.0832.0832.0832.0832.08-
Sep 24, 202432.0832.0832.0832.0832.08-
Sep 23, 202432.2632.2632.0832.0832.08587
Sep 20, 202431.8331.8331.8331.8331.83-
Sep 19, 202432.0132.1431.7731.8331.835,000
Sep 18, 202432.9232.9232.9232.9232.92286
Sep 17, 202433.2633.3733.0433.0433.041,243
Sep 16, 202433.3833.3833.3833.3833.38315
Sep 13, 202432.9832.9832.9832.9832.98-
Sep 12, 202433.1933.1932.8132.9832.981,699
Sep 11, 202433.5833.5832.8733.0333.0315,120
Sep 10, 202433.2333.4333.2333.4333.43652
Sep 9, 202432.6932.9232.6532.9232.921,476
Sep 6, 202432.8532.9532.6832.9532.953,518
Sep 5, 202432.7233.1132.7232.9232.926,856
Sep 4, 202431.5831.5831.5831.5831.58-
Sep 3, 202431.5231.5831.5231.5831.58465
Sep 2, 202430.1130.1130.1130.1130.11-
Aug 30, 202430.1130.1130.1130.1130.11-
Aug 29, 202430.1130.1130.1130.1130.11-
Aug 28, 202430.1130.1130.1130.1130.11-
Aug 27, 202430.1130.1130.1130.1130.11-
Aug 23, 202430.1130.1130.1130.1130.11-
Aug 22, 202430.1130.1130.1130.1130.11-
Aug 21, 202430.1130.1130.1130.1130.11322
Aug 20, 202430.0030.0030.0030.0030.00153
Aug 19, 202429.3829.3829.3829.3829.38-
Aug 16, 202429.3829.3829.3829.3829.3818
Aug 15, 202429.5529.5529.5529.5529.55135
Aug 14, 202429.3429.3429.3429.3429.34-
Aug 13, 202429.1529.3429.1529.3429.344
Aug 12, 202428.4028.4028.4028.4028.40-
Aug 9, 202428.4028.4028.4028.4028.40-
Aug 8, 202428.4028.4028.4028.4028.40-
Aug 7, 202428.4028.4028.4028.4028.40-
Aug 6, 202428.4028.4028.4028.4028.40-
Aug 5, 202428.4028.4028.4028.4028.40319
Aug 2, 202429.4729.4729.4729.4729.47371
Aug 1, 202429.0729.0729.0729.0729.07153
Jul 31, 202428.5328.5328.5328.5328.53-
Jul 30, 202428.5328.5328.5328.5328.53-
Jul 29, 202428.5428.5428.5328.5328.53333
Jul 26, 202428.2328.2328.2328.2328.23165
Jul 25, 202428.1028.1028.1028.1028.10-
Jul 24, 202428.1028.1028.1028.1028.10-
Jul 23, 202428.1028.1028.1028.1028.10-
Jul 22, 202428.1028.1028.1028.1028.10-
Jul 19, 202428.1028.1028.1028.1028.10164
Jul 18, 202428.9428.9428.9428.9428.94-
Jul 17, 202428.9428.9428.9428.9428.94-
Jul 16, 202428.9428.9428.9428.9428.94-
Jul 15, 202428.9428.9428.9428.9428.94-
Jul 12, 202428.9428.9428.9428.9428.94672
Jul 11, 202427.1027.1027.1027.1027.10-
Jul 10, 202427.1027.1027.1027.1027.10-
Jul 9, 202427.1027.1027.1027.1027.10-
Jul 8, 202427.3727.3727.1027.1027.1035
Jul 5, 202426.6426.6426.6426.6426.64-
Jul 4, 202426.6426.6426.6426.6426.64-
Jul 3, 202426.6426.6426.6426.6426.64-
Jul 2, 202426.6426.6426.6426.6426.64-
Jul 1, 202426.6426.6426.6426.6426.64-
Jun 28, 202426.6426.6426.6426.6426.64-
Jun 27, 202426.6426.6426.6426.6426.64-
Jun 26, 202426.6426.6426.6426.6426.64-
Jun 25, 202426.6426.6426.6426.6426.64-
Jun 24, 202426.4026.6426.4026.6426.646
Jun 21, 202426.4926.4926.3826.3926.396
Jun 20, 202426.3026.3026.3026.3026.30128
Jun 19, 202426.1426.1526.1126.1526.15752
Jun 18, 202428.7828.7828.7828.7828.78-
Jun 17, 202428.7828.7828.7828.7828.78-
Jun 14, 202428.7828.7828.7828.7828.78-
Jun 13, 202428.7828.7828.7828.7828.78-
Jun 12, 202428.7828.7828.7828.7828.78-
Jun 11, 202428.7828.7828.7828.7828.78-
Jun 10, 202428.7828.7828.7828.7828.78-
Jun 7, 202428.7828.7828.7828.7828.78-
Jun 6, 202428.7828.7828.7828.7828.78-
Jun 5, 202428.7828.7828.7828.7828.78-
Jun 4, 202428.7828.7828.7828.7828.78-
Jun 3, 202429.0729.0728.7828.7828.782
May 31, 202428.3428.5328.2828.5328.536
May 30, 202428.4728.4728.4728.4728.47-
May 29, 202428.4728.4728.4728.4728.47-
May 28, 202428.4728.4728.4728.4728.4767
May 24, 202429.7729.7729.7729.7729.77-
May 23, 202429.7729.7729.7729.7729.77-
May 22, 202429.7729.7729.7729.7729.77-
May 21, 202429.7729.7729.7729.7729.77-
May 20, 202429.7729.7729.7729.7729.77-
May 17, 202429.7729.7729.7729.7729.77-
May 16, 202429.7729.7729.7729.7729.7749
May 15, 202429.3129.5029.2429.5029.502,980
May 14, 202427.4727.4727.4727.4727.47-
May 13, 202427.4727.4727.4727.4727.47-
May 10, 202427.4727.4727.4727.4727.47-
May 9, 2024 0.9 Dividend
May 9, 202427.4127.4727.4127.4727.4792
May 8, 202428.1428.1428.1428.1427.24-
May 7, 202428.1428.1428.1428.1427.24-
May 3, 202427.9828.1427.9828.1427.24506
May 2, 202427.8227.8227.8227.8226.93-
May 1, 202427.8227.8227.8227.8226.93-
Apr 30, 202427.3427.8227.3427.8226.933,994
Apr 29, 202425.3125.3125.3125.3124.50-
Apr 26, 202425.3125.3125.3125.3124.50-
Apr 25, 202425.3125.3125.3125.3124.50-