OTC Markets OTCPK - Delayed Quote USD

Vonovia SE (VNNVF)

29.62

0.00

(0.00%)

At close: January 20 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	30.00	30.00	30.00	29.62	29.62	200
Jan 17, 2025	28.75	29.62	29.62	29.62	29.62	302
Jan 16, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 15, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 14, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 13, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 10, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 8, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 7, 2025	30.25	30.25	30.25	30.25	30.25	-
Jan 6, 2025	30.25	30.25	30.25	30.25	30.25	142
Jan 3, 2025	30.10	30.10	30.10	30.10	30.10	-
Jan 2, 2025	30.10	30.10	30.10	30.10	30.10	-
Dec 31, 2024	31.08	31.08	30.10	30.10	30.10	373
Dec 30, 2024	30.79	30.79	30.79	30.79	30.79	555
Dec 27, 2024	30.00	30.00	28.50	28.50	28.50	10,067
Dec 26, 2024	30.08	30.08	30.08	30.08	30.08	197
Dec 24, 2024	29.86	29.86	29.86	29.86	29.86	-
Dec 23, 2024	30.98	30.98	29.86	29.86	29.86	1,087
Dec 20, 2024	30.15	30.15	30.14	30.14	30.14	502
Dec 19, 2024	29.18	29.18	29.18	29.18	29.18	167
Dec 18, 2024	31.15	31.15	31.15	31.15	31.15	401
Dec 17, 2024	29.25	31.00	29.25	30.61	30.61	3,730
Dec 16, 2024	30.60	30.60	30.60	30.60	30.60	233
Dec 13, 2024	33.48	33.48	33.48	33.48	33.48	5,574
Dec 12, 2024	33.03	33.03	33.03	33.03	33.03	539
Dec 11, 2024	33.57	33.57	33.57	33.57	33.57	243
Dec 10, 2024	31.90	31.90	31.90	31.90	31.90	252
Dec 9, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 6, 2024	33.45	33.82	33.45	33.80	33.80	2,103
Dec 5, 2024	33.30	33.30	33.30	33.30	33.30	310
Dec 4, 2024	32.72	32.72	32.72	32.72	32.72	435
Dec 3, 2024	32.75	32.75	32.75	32.75	32.75	-
Dec 2, 2024	32.75	32.75	32.75	32.75	32.75	-
Nov 29, 2024	32.75	32.75	32.75	32.75	32.75	-
Nov 27, 2024	32.79	32.79	32.75	32.75	32.75	912
Nov 26, 2024	29.30	29.30	29.30	29.30	29.30	-
Nov 25, 2024	29.30	29.30	29.30	29.30	29.30	-
Nov 22, 2024	29.30	29.30	29.30	29.30	29.30	-
Nov 21, 2024	29.30	29.30	29.30	29.30	29.30	-
Nov 20, 2024	29.30	29.30	29.30	29.30	29.30	-
Nov 19, 2024	30.30	30.30	29.30	29.30	29.30	722
Nov 18, 2024	30.56	30.56	30.56	30.56	30.56	129
Nov 15, 2024	30.56	30.56	30.56	30.56	30.56	-
Nov 14, 2024	30.56	30.56	30.56	30.56	30.56	-
Nov 13, 2024	30.56	30.56	30.56	30.56	30.56	-
Nov 12, 2024	31.30	31.30	30.56	30.56	30.56	885
Nov 11, 2024	32.15	32.15	32.15	32.15	32.15	-
Nov 8, 2024	32.15	32.15	32.15	32.15	32.15	292
Nov 7, 2024	31.37	31.37	31.37	31.37	31.37	-
Nov 6, 2024	31.37	31.37	31.37	31.37	31.37	1,045
Nov 5, 2024	30.60	32.06	30.60	32.06	32.06	761
Nov 4, 2024	30.56	30.56	30.56	30.56	30.56	1,150
Nov 1, 2024	33.90	33.90	33.90	33.90	33.90	-
Oct 31, 2024	33.90	33.90	33.90	33.90	33.90	14,403
Oct 30, 2024	32.30	32.30	32.30	32.30	32.30	394
Oct 29, 2024	33.65	33.65	33.65	33.65	33.65	-
Oct 28, 2024	33.65	33.65	33.65	33.65	33.65	-
Oct 25, 2024	33.65	33.65	33.65	33.65	33.65	102
Oct 24, 2024	33.66	33.66	33.66	33.66	33.66	-
Oct 23, 2024	33.66	33.66	33.66	33.66	33.66	-
Oct 22, 2024	33.66	33.66	33.66	33.66	33.66	292
Oct 21, 2024	35.50	35.50	35.50	35.50	35.50	138
Oct 18, 2024	35.33	35.33	35.33	35.33	35.33	4,890
Oct 17, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 16, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 15, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 14, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 11, 2024	34.59	34.59	34.59	34.59	34.59	-
Oct 10, 2024	34.59	34.59	34.59	34.59	34.59	451
Oct 9, 2024	34.61	34.61	34.61	34.61	34.61	1,850
Oct 8, 2024	37.66	37.66	37.66	37.66	37.66	-
Oct 7, 2024	37.66	37.66	37.66	37.66	37.66	-
Oct 4, 2024	37.66	37.66	37.66	37.66	37.66	-
Oct 3, 2024	37.66	37.66	37.66	37.66	37.66	-
Oct 2, 2024	37.66	37.66	37.66	37.66	37.66	586
Oct 1, 2024	37.65	37.65	37.65	37.65	37.65	239
Sep 30, 2024	36.93	36.93	36.93	36.93	36.93	150
Sep 27, 2024	35.26	35.26	35.26	35.26	35.26	-
Sep 26, 2024	35.26	35.26	35.26	35.26	35.26	-
Sep 25, 2024	35.26	35.26	35.26	35.26	35.26	-
Sep 24, 2024	35.26	35.26	35.26	35.26	35.26	-
Sep 23, 2024	35.26	35.26	35.26	35.26	35.26	-
Sep 20, 2024	35.26	35.26	35.26	35.26	35.26	-
Sep 19, 2024	35.93	35.93	35.26	35.26	35.26	818
Sep 18, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 17, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 16, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 13, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 12, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 11, 2024	36.77	36.77	36.77	36.77	36.77	-
Sep 10, 2024	36.77	36.77	36.77	36.77	36.77	500
Sep 9, 2024	34.00	34.00	34.00	34.00	34.00	312
Sep 6, 2024	36.75	36.75	36.75	36.75	36.75	129
Sep 5, 2024	36.39	36.39	36.39	36.39	36.39	125
Sep 4, 2024	35.20	35.20	35.20	35.20	35.20	-
Sep 3, 2024	35.11	35.20	35.11	35.20	35.20	536
Aug 30, 2024	33.86	33.86	33.86	33.86	33.86	-
Aug 29, 2024	33.86	33.86	33.86	33.86	33.86	-
Aug 28, 2024	33.86	33.86	33.86	33.86	33.86	233
Aug 27, 2024	33.58	33.58	33.58	33.58	33.58	-
Aug 26, 2024	33.58	33.58	33.58	33.58	33.58	-
Aug 23, 2024	33.58	33.58	33.58	33.58	33.58	348
Aug 22, 2024	32.97	32.97	32.97	32.97	32.97	213
Aug 21, 2024	32.84	32.84	32.84	32.84	32.84	-
Aug 20, 2024	32.84	32.84	32.84	32.84	32.84	-
Aug 19, 2024	32.84	32.84	32.84	32.84	32.84	216
Aug 16, 2024	32.05	32.05	32.05	32.05	32.05	-
Aug 15, 2024	32.05	32.05	32.05	32.05	32.05	-
Aug 14, 2024	32.05	32.05	32.05	32.05	32.05	-
Aug 13, 2024	32.05	32.05	32.05	32.05	32.05	165
Aug 12, 2024	30.90	30.90	30.90	30.90	30.90	-
Aug 9, 2024	30.90	30.90	30.90	30.90	30.90	-
Aug 8, 2024	30.90	30.90	30.90	30.90	30.90	-
Aug 7, 2024	30.90	30.90	30.90	30.90	30.90	-
Aug 6, 2024	30.90	30.90	30.90	30.90	30.90	-
Aug 5, 2024	30.90	30.90	30.90	30.90	30.90	476
Aug 2, 2024	32.10	32.10	32.10	32.10	32.10	-
Aug 1, 2024	31.05	32.10	31.05	32.10	32.10	1,862
Jul 31, 2024	31.05	31.05	31.05	31.05	31.05	-
Jul 30, 2024	31.05	31.05	31.05	31.05	31.05	-
Jul 29, 2024	31.05	31.05	31.05	31.05	31.05	388
Jul 26, 2024	28.75	28.75	28.75	28.75	28.75	190
Jul 25, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 24, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 23, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 22, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 19, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 18, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 17, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 16, 2024	28.75	28.75	28.75	28.75	28.75	-
Jul 15, 2024	28.75	28.75	28.75	28.75	28.75	296
Jul 12, 2024	31.73	31.73	31.73	31.73	31.73	-
Jul 11, 2024	29.45	31.73	29.45	31.73	31.73	2,085
Jul 10, 2024	27.47	27.47	27.47	27.47	27.47	-
Jul 9, 2024	27.47	27.47	27.47	27.47	27.47	-
Jul 8, 2024	28.88	28.88	27.47	27.47	27.47	5,472
Jul 5, 2024	28.74	28.74	28.74	28.74	28.74	-
Jul 3, 2024	28.70	28.90	28.70	28.74	28.74	1,410
Jul 2, 2024	28.91	28.91	28.91	28.91	28.91	-
Jul 1, 2024	28.91	28.91	28.91	28.91	28.91	250
Jun 28, 2024	27.50	27.50	27.50	27.50	27.50	218
Jun 27, 2024	27.92	27.92	27.92	27.92	27.92	229
Jun 26, 2024	28.00	28.00	27.18	27.18	27.18	1,657
Jun 25, 2024	28.50	28.50	28.50	28.50	28.50	-
Jun 24, 2024	28.50	28.50	28.50	28.50	28.50	-
Jun 21, 2024	28.50	28.50	28.50	28.50	28.50	-
Jun 20, 2024	28.50	28.50	28.50	28.50	28.50	-
Jun 18, 2024	28.50	28.50	28.50	28.50	28.50	500
Jun 17, 2024	28.50	28.50	28.50	28.50	28.50	-
Jun 14, 2024	28.50	28.50	28.50	28.50	28.50	161
Jun 13, 2024	29.70	29.70	29.70	29.70	29.70	-
Jun 12, 2024	29.70	29.70	29.70	29.70	29.70	303
Jun 11, 2024	28.02	28.02	28.02	28.02	28.02	253
Jun 10, 2024	30.62	30.62	30.62	30.62	30.62	-
Jun 7, 2024	30.62	30.62	30.62	30.62	30.62	-
Jun 6, 2024	30.62	30.62	30.62	30.62	30.62	258
Jun 5, 2024	32.00	32.00	31.89	31.89	31.89	325
Jun 4, 2024	31.98	31.98	31.98	31.98	31.98	-
Jun 3, 2024	31.46	31.98	31.46	31.98	31.98	782
May 31, 2024	32.43	32.43	32.43	32.43	32.43	-
May 30, 2024	32.43	32.43	32.43	32.43	32.43	-
May 29, 2024	32.43	32.43	32.43	32.43	32.43	-
May 28, 2024	32.43	32.43	32.43	32.43	32.43	-
May 24, 2024	32.43	32.43	32.43	32.43	32.43	-
May 23, 2024	32.43	32.43	32.43	32.43	32.43	-
May 22, 2024	32.43	32.43	32.43	32.43	32.43	-
May 21, 2024	32.43	32.43	32.43	32.43	32.43	-
May 20, 2024	32.43	32.43	32.43	32.43	32.43	-
May 17, 2024	32.43	32.43	32.43	32.43	32.43	-
May 16, 2024	32.43	32.43	32.43	32.43	32.43	609
May 15, 2024	33.86	33.86	30.51	30.51	30.51	3,323
May 14, 2024	29.93	31.30	29.93	31.30	31.30	703
May 13, 2024	30.28	30.28	30.28	30.28	30.28	-
May 10, 2024	30.28	30.28	30.28	30.28	30.28	1,284
May 9, 2024	0.90 Dividend
May 9, 2024	30.03	30.03	30.03	30.03	30.03	100
May 8, 2024	29.72	29.72	29.72	29.72	28.82	-
May 7, 2024	29.72	29.72	29.72	29.72	28.82	-
May 6, 2024	29.72	29.72	29.72	29.72	28.82	325
May 3, 2024	30.26	30.85	30.26	30.85	29.92	6,019
May 2, 2024	29.84	29.84	29.84	29.84	28.94	132
May 1, 2024	26.93	26.93	26.93	26.93	26.12	-
Apr 30, 2024	26.93	26.93	26.93	26.93	26.12	-
Apr 29, 2024	26.93	26.93	26.93	26.93	26.12	-
Apr 26, 2024	26.93	26.93	26.93	26.93	26.12	-
Apr 25, 2024	26.93	26.93	26.93	26.93	26.12	364
Apr 24, 2024	27.42	27.42	27.42	27.42	26.59	-
Apr 23, 2024	27.42	27.42	27.42	27.42	26.59	634
Apr 22, 2024	27.41	27.41	27.41	27.41	26.58	287
Apr 19, 2024	27.09	27.09	27.09	27.09	26.27	204
Apr 18, 2024	25.00	25.00	25.00	25.00	24.24	852
Apr 17, 2024	25.89	25.91	25.89	25.91	25.12	1,114
Apr 16, 2024	26.90	26.90	26.90	26.90	26.09	-
Apr 15, 2024	26.90	26.90	26.90	26.90	26.09	-
Apr 12, 2024	26.90	26.90	26.90	26.90	26.09	350
Apr 11, 2024	27.30	27.30	27.30	27.30	26.47	-
Apr 10, 2024	27.30	27.30	27.30	27.30	26.47	-
Apr 9, 2024	27.30	27.30	27.30	27.30	26.47	-
Apr 8, 2024	27.30	27.30	27.30	27.30	26.47	-
Apr 5, 2024	27.18	27.30	27.18	27.30	26.47	1,185
Apr 4, 2024	29.72	29.72	29.72	29.72	28.82	-
Apr 3, 2024	29.72	29.72	29.72	29.72	28.82	-
Apr 2, 2024	29.72	29.72	29.72	29.72	28.82	-
Apr 1, 2024	29.72	29.72	29.72	29.72	28.82	144
Mar 28, 2024	29.82	29.82	29.82	29.82	28.92	447
Mar 27, 2024	29.71	29.71	29.24	29.24	28.35	851
Mar 26, 2024	30.15	30.15	30.15	30.15	29.24	327
Mar 25, 2024	29.15	29.15	29.15	29.15	28.27	-
Mar 22, 2024	29.15	29.15	29.15	29.15	28.27	1,376
Mar 21, 2024	27.11	27.11	27.11	27.11	26.29	-
Mar 20, 2024	27.11	27.11	27.11	27.11	26.29	303
Mar 19, 2024	25.71	27.66	25.71	27.10	26.28	4,776
Mar 18, 2024	27.00	27.00	27.00	27.00	26.18	-
Mar 15, 2024	27.00	27.00	26.31	27.00	26.18	1,701
Mar 14, 2024	29.15	29.95	28.33	28.33	27.47	1,505
Mar 13, 2024	29.48	29.48	29.48	29.48	28.59	-
Mar 12, 2024	29.48	29.48	29.48	29.48	28.59	-
Mar 11, 2024	29.48	29.48	29.48	29.48	28.59	-
Mar 8, 2024	29.46	29.71	29.46	29.48	28.59	1,242
Mar 7, 2024	28.88	28.88	28.88	28.88	28.01	2,070
Mar 6, 2024	28.10	28.10	28.10	28.10	27.25	-
Mar 5, 2024	28.10	28.10	28.10	28.10	27.25	-
Mar 4, 2024	28.10	28.10	28.10	28.10	27.25	654
Mar 1, 2024	28.39	29.18	28.39	29.18	28.30	394
Feb 29, 2024	26.35	26.35	26.35	26.35	25.55	473
Feb 28, 2024	27.44	27.44	27.44	27.44	26.61	274
Feb 27, 2024	28.27	28.27	28.27	28.27	27.41	138
Feb 26, 2024	28.91	28.91	28.91	28.91	28.03	-
Feb 23, 2024	28.91	28.91	28.91	28.91	28.03	807
Feb 22, 2024	28.86	28.86	28.74	28.74	27.87	364
Feb 21, 2024	28.83	28.83	28.83	28.83	27.96	-
Feb 20, 2024	28.83	28.83	28.83	28.83	27.96	-
Feb 16, 2024	28.83	28.83	28.83	28.83	27.96	346
Feb 15, 2024	28.52	29.03	28.52	29.03	28.15	1,091
Feb 14, 2024	27.18	27.18	27.18	27.18	26.36	187
Feb 13, 2024	28.04	28.04	27.08	27.08	26.26	405
Feb 12, 2024	28.78	28.78	28.78	28.78	27.91	420
Feb 9, 2024	28.33	28.33	28.33	28.33	27.47	196
Feb 8, 2024	30.06	30.06	30.06	30.06	29.15	-
Feb 7, 2024	30.06	30.06	30.06	30.06	29.15	-
Feb 6, 2024	30.06	30.06	30.06	30.06	29.15	263
Feb 5, 2024	29.59	29.59	29.59	29.59	28.70	295
Feb 2, 2024	31.49	31.49	31.49	31.49	30.54	-
Feb 1, 2024	30.99	31.49	30.99	31.49	30.54	1,347
Jan 31, 2024	30.25	30.25	30.25	30.25	29.33	-
Jan 30, 2024	30.25	30.25	30.25	30.25	29.33	-
Jan 29, 2024	30.25	30.25	30.25	30.25	29.33	-
Jan 26, 2024	30.25	30.25	30.25	30.25	29.33	106
Jan 25, 2024	29.41	29.41	29.41	29.41	28.52	347
Jan 24, 2024	30.06	30.06	30.06	30.06	29.15	121
Jan 23, 2024	29.82	29.82	29.82	29.82	28.92	-
Jan 22, 2024	29.82	29.82	29.82	29.82	28.92	996
Jan 19, 2024	29.51	29.51	29.51	29.51	28.62	-
Jan 18, 2024	29.51	29.51	29.51	29.51	28.62	686

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vonovia SE (VNNVF)