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

OTC Markets OTCPK - Delayed Quote USD

Vonovia SE (VONOY)

16.42
+0.02
+(0.12%)
At close: April 24 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202515.8916.4615.8916.4216.4238,600
Apr 23, 202516.0616.2415.9115.9815.9839,700
Apr 22, 202516.4916.6616.3616.4516.45123,500
Apr 21, 202516.4116.4115.9116.1616.1684,600
Apr 17, 202516.1016.1615.8816.1516.1542,700
Apr 16, 202516.0016.0315.8015.9015.9049,700
Apr 15, 202515.7515.9215.5415.8615.8666,300
Apr 14, 202515.3615.6515.1815.2015.20100,100
Apr 11, 202514.5915.4114.5915.3515.35213,300
Apr 10, 202513.7914.2613.7914.1214.12198,300
Apr 9, 202512.9614.2512.9614.0514.05256,900
Apr 8, 202514.0814.0813.7313.7813.78184,200
Apr 7, 202513.5514.6513.5514.0814.08118,000
Apr 4, 202514.3314.7814.2614.2614.26145,100
Apr 3, 202514.4714.7014.4514.5314.5398,400
Apr 2, 202513.2413.4813.2413.3813.38110,500
Apr 1, 202513.4513.6113.3113.5313.53161,000
Mar 31, 202513.4913.5113.2913.4613.46128,900
Mar 28, 202513.4913.6413.0313.4613.46143,500
Mar 27, 202513.2113.2413.1313.1513.15147,600
Mar 26, 202513.1213.2012.9113.0013.0071,900
Mar 25, 202513.1613.1812.9812.9912.99146,600
Mar 24, 202513.2413.3313.0413.1713.17138,500
Mar 21, 202513.6113.7813.4913.7213.72107,500
Mar 20, 202513.6413.8013.4913.7613.7655,400
Mar 19, 202513.6813.8413.6313.7213.7265,000
Mar 18, 202514.1114.1113.8013.9213.92113,700
Mar 17, 202514.0914.2714.0914.1414.1483,600
Mar 14, 202513.9814.2913.9814.1914.1979,200
Mar 13, 202514.0514.1313.8614.0214.0259,400
Mar 12, 202514.2014.2613.9914.0814.0871,000
Mar 11, 202514.2014.3113.9814.2014.20123,700
Mar 10, 202514.1214.1513.9713.9913.9998,300
Mar 7, 202513.9514.0613.4713.9313.9363,600
Mar 6, 202513.7113.9013.5213.8313.83170,100
Mar 5, 202514.5814.7014.3714.6114.61181,200
Mar 4, 202515.0115.5915.0115.4315.43271,900
Mar 3, 202515.1215.3214.8915.0315.0335,800
Feb 28, 202515.2915.7515.2915.4815.4876,400
Feb 27, 202515.4715.7215.4615.5315.5315,500
Feb 26, 202515.5815.6315.3715.5215.5231,100
Feb 25, 202515.0315.5415.0315.5315.5354,200
Feb 24, 202515.3115.4415.2615.2615.2658,200
Feb 21, 202514.9014.9114.7614.8114.8130,100
Feb 20, 202514.9014.9114.7814.8614.8644,500
Feb 19, 202514.6914.9014.6514.8414.8460,100
Feb 18, 202515.0615.1414.8015.1215.1252,500
Feb 14, 202515.5315.5315.4115.4915.4932,300
Feb 13, 202515.2915.4215.0615.3615.3638,900
Feb 12, 202514.9215.1114.7615.0115.0132,300
Feb 11, 202515.3815.5615.1415.4915.4942,400
Feb 10, 202515.1115.6615.1115.5715.5731,700
Feb 7, 202515.7115.7115.3915.5115.5142,100
Feb 6, 202515.6915.9215.6915.8015.8046,100
Feb 5, 202515.5115.8115.4115.7515.7565,600
Feb 4, 202515.0115.2014.9815.1115.1155,900
Feb 3, 202514.8915.1614.8914.9814.9851,800
Jan 31, 202515.2915.4315.1515.2015.2046,400
Jan 30, 202515.1115.4015.0615.2115.2135,900
Jan 29, 202514.5914.8714.5914.7814.7830,400
Jan 28, 202514.9414.9514.6714.9114.9184,800
Jan 27, 202514.4414.9314.4414.8614.8683,500
Jan 24, 202514.5514.5514.4314.5314.53102,000
Jan 23, 202514.6214.7814.5814.7314.7354,500
Jan 22, 202514.4614.7114.4614.6214.6295,200
Jan 21, 202514.8015.0014.5414.8714.87105,000
Jan 17, 202514.7714.7714.5814.6514.65118,100
Jan 16, 202514.3614.6014.3014.5314.5350,000
Jan 15, 202514.6614.7214.5314.6914.6992,500
Jan 14, 202513.9214.0613.8414.0014.00206,700
Jan 13, 202513.5113.8713.5013.8713.87116,900
Jan 10, 202513.9714.1513.9714.1314.13110,600
Jan 8, 202514.0914.4714.0914.4214.4264,000
Jan 7, 202515.7215.7214.6814.7414.74248,700
Jan 6, 202514.7015.1014.7014.8914.8987,500
Jan 3, 202514.6615.1014.6615.0115.0158,200
Jan 2, 202514.7215.2114.7215.1515.1543,800
Dec 31, 202415.1915.4015.0415.0515.0529,800
Dec 30, 202415.2015.2515.1015.2315.23122,200
Dec 27, 202415.2715.3415.2315.3015.30121,500
Dec 26, 202415.3115.4315.3115.3915.3957,800
Dec 24, 202415.2715.4415.1915.4415.44251,100
Dec 23, 202415.1315.3015.0915.2515.2594,400
Dec 20, 202415.2415.3715.0215.2415.2471,000
Dec 19, 202414.9914.9914.7714.8214.8270,600
Dec 18, 202415.5615.6015.0515.0515.0544,300
Dec 17, 202415.7215.7515.3115.5815.5851,100
Dec 16, 202415.6415.6715.5315.5515.5554,300
Dec 13, 202416.3016.4916.2016.2516.2528,300
Dec 12, 202415.7816.8615.7816.5316.5335,100
Dec 11, 202416.5316.6716.5316.6116.6139,400
Dec 10, 202416.2316.3516.1716.2116.2139,900
Dec 9, 202416.3116.3116.0316.0316.0342,000
Dec 6, 202416.9116.9116.6016.6216.6230,600
Dec 5, 202416.7016.7016.4416.5016.5031,000
Dec 4, 202416.5016.6916.5016.5716.5720,600
Dec 3, 202416.4016.5416.3916.4116.4146,500
Dec 2, 202416.5416.5416.3916.4516.4548,100
Nov 29, 202416.4216.5716.4216.5416.5412,800
Nov 27, 202416.4916.5316.4016.4216.4234,000
Nov 26, 202415.4115.8915.4115.8315.8345,400
Nov 25, 202415.8915.9915.8715.9115.9174,100
Nov 22, 202415.6015.7915.5815.7115.7136,500
Nov 21, 202415.0915.1915.0515.1415.1461,400
Nov 20, 202415.1415.2815.1115.2215.2229,900
Nov 19, 202415.1615.4315.1615.3315.3373,000
Nov 18, 202415.1215.2415.0915.1815.1878,200
Nov 15, 202415.5015.6915.4915.6415.6464,300
Nov 14, 202415.5415.7215.4315.4315.4353,500
Nov 13, 202415.1915.5115.1915.3415.3474,800
Nov 12, 202415.7915.7915.6115.6815.6845,400
Nov 11, 202415.9916.0315.9516.0016.0053,600
Nov 8, 202415.7716.1915.7716.1116.1143,500
Nov 7, 202415.7515.9415.7515.8915.8954,900
Nov 6, 202415.7515.8115.5915.7715.7734,400
Nov 5, 202416.1716.4216.1116.3216.3244,300
Nov 4, 202416.1616.1716.0016.0916.0939,900
Nov 1, 202416.5116.5116.2216.2316.2322,500
Oct 31, 202416.3916.3916.1916.3816.3840,300
Oct 30, 202416.0116.6916.0116.5216.5243,300
Oct 29, 202416.5316.5916.4716.5916.5933,500
Oct 28, 202416.8316.8316.7416.7516.7528,700
Oct 25, 202416.7716.7716.6016.6116.6112,600
Oct 24, 202416.7916.9016.7216.8416.8430,800
Oct 23, 202416.0616.5716.0616.4816.4839,100
Oct 22, 202416.4116.6516.4116.5216.5237,800
Oct 21, 202417.0517.0516.8116.8816.8827,300
Oct 18, 202417.3717.4617.3717.4417.4424,600
Oct 17, 202416.5717.5016.5717.4517.4570,600
Oct 16, 202417.7417.8117.7017.7717.7718,700
Oct 15, 202417.6517.7117.5617.6117.6127,800
Oct 14, 202417.4517.4917.3817.4617.4637,000
Oct 11, 202417.4617.5817.4317.5017.5042,300
Oct 10, 202417.2017.3217.1717.3017.3041,900
Oct 9, 202417.5017.5717.4417.5117.5123,900
Oct 8, 202417.4317.4817.3617.4717.4730,800
Oct 7, 202417.5717.5717.3817.4017.4048,900
Oct 4, 202417.7717.8417.7317.8317.8325,500
Oct 3, 202418.1818.1817.8617.9117.9132,200
Oct 2, 202418.3218.6118.3218.4718.4727,300
Oct 1, 202418.5018.7318.1718.5218.5259,100
Sep 30, 202418.2818.2818.1318.2318.2341,400
Sep 27, 202417.8818.4217.8818.3618.3622,300
Sep 26, 202418.0018.0417.7618.0418.0420,400
Sep 25, 202417.6517.7517.5917.5917.5916,800
Sep 24, 202417.7117.7617.5917.7417.7421,200
Sep 23, 202417.8817.8817.7617.8317.8324,800
Sep 20, 202417.7017.7717.6417.7617.7618,700
Sep 19, 202417.6917.8117.6217.8017.8054,300
Sep 18, 202418.1718.4718.1618.2418.2493,100
Sep 17, 202418.3118.3318.1418.1618.1630,700
Sep 16, 202417.9118.5017.9118.4918.4930,000
Sep 13, 202418.2418.5718.2418.3918.3941,100
Sep 12, 202418.0818.2418.0318.2018.20136,500
Sep 11, 202418.0818.3218.0818.2618.2650,000
Sep 10, 202418.3518.5118.3418.5018.5041,200
Sep 9, 202418.0418.1318.0218.0418.0423,900
Sep 6, 202418.2218.2718.0818.1318.1332,300
Sep 5, 202418.1818.3118.0618.1518.1559,300
Sep 4, 202417.6317.8917.6217.7417.7447,700
Sep 3, 202417.2417.4117.1617.2017.2035,700
Aug 30, 202417.3117.3517.1017.1817.1831,200
Aug 29, 202417.0017.0816.8116.9116.9133,400
Aug 28, 202417.2917.3317.1817.2317.2347,400
Aug 27, 202417.3517.4617.3017.3717.3754,400
Aug 26, 202417.4317.6717.4217.6717.6777,900
Aug 23, 202416.7317.0516.7317.0117.0144,200
Aug 22, 202416.6016.6316.5216.5316.5312,500
Aug 21, 202416.5616.6616.5016.6616.6665,800
Aug 20, 202416.5116.5516.4316.5216.52146,200
Aug 19, 202416.2216.4416.2216.4016.4016,600
Aug 16, 202416.1016.1816.0216.1816.1827,600
Aug 15, 202416.1616.2116.0916.1016.1031,100
Aug 14, 202416.1616.2416.1116.1416.1423,700
Aug 13, 202415.9516.1115.9416.0816.0868,100
Aug 12, 202415.8515.9115.7915.8815.8842,200
Aug 9, 202415.9516.1015.9416.0916.0926,700
Aug 8, 202415.3515.6315.3515.5815.5888,900
Aug 7, 202415.6815.7915.4315.4315.4364,800
Aug 6, 202415.2215.5215.0915.5015.5075,000
Aug 5, 202415.4015.7015.2615.6015.6047,000
Aug 2, 202415.9816.0715.9616.0416.0465,700
Aug 1, 202415.8015.9015.5215.6215.6223,800
Jul 31, 202415.5015.5315.2915.4515.4522,600
Jul 30, 202415.3615.5515.3615.5415.5459,800
Jul 29, 202415.3215.3415.1915.3315.3330,800
Jul 26, 202415.3015.3515.2415.3015.3019,200
Jul 25, 202415.1215.2615.0815.1315.1343,600
Jul 24, 202415.2015.2915.1115.1415.1450,000
Jul 23, 202415.3215.5315.2915.3815.38106,200
Jul 22, 202415.5715.5715.3515.5215.5245,300
Jul 19, 202415.1815.3215.1815.2815.2818,100
Jul 18, 202415.3715.4315.2015.2315.2326,400
Jul 17, 202415.4615.4615.3215.3915.3934,800
Jul 16, 202415.3215.5315.3215.5315.5337,000
Jul 15, 202415.6315.6315.5115.5115.5133,700
Jul 12, 202415.6515.8315.6215.7615.7630,700
Jul 11, 202415.7315.9015.7315.7915.7951,900
Jul 10, 202415.3315.3815.2415.2915.2971,600
Jul 9, 202414.6814.7214.6014.6814.6847,300
Jul 8, 202414.6914.7114.5814.6014.6034,400
Jul 5, 202414.8314.8314.6614.8014.8060,500
Jul 3, 202414.1714.4414.1714.4214.42127,100
Jul 2, 202414.0814.1314.0614.1014.1097,000
Jul 1, 202414.2914.3614.1414.2714.2745,100
Jun 28, 202414.2414.2614.1214.1214.1250,300
Jun 27, 202414.1214.2014.0914.1314.1333,600
Jun 26, 202413.8513.9713.8113.8813.8845,400
Jun 25, 202414.0414.0914.0214.0914.0991,300
Jun 24, 202414.1714.3014.0514.1014.1092,900
Jun 21, 202414.1514.1514.0014.0214.0266,500
Jun 20, 202414.1414.2214.1014.2014.2041,600
Jun 18, 202414.2614.2614.0614.1114.1169,400
Jun 17, 202414.1914.1914.0014.1514.1545,100
Jun 14, 202414.3014.4914.2714.3714.3736,500
Jun 13, 202414.4714.5114.3014.3514.3534,800
Jun 12, 202414.4914.7114.4914.5314.5333,500
Jun 11, 202413.9914.1513.9714.1314.1359,500
Jun 10, 202414.3214.3714.2014.3214.3229,800
Jun 7, 202414.4214.6614.3214.3614.3632,800
Jun 6, 202415.5915.7115.5015.5915.5946,500
Jun 5, 202416.1416.1415.8216.0016.0047,800
Jun 4, 202415.6516.0115.6516.0116.0137,300
Jun 3, 202415.5715.7615.5015.7315.7338,300
May 31, 202415.3415.6115.3015.5315.5386,300
May 30, 202415.1015.2715.0815.1715.1738,400
May 29, 202414.9715.1114.9715.0415.0451,600
May 28, 202415.4515.5015.3315.3915.3943,400
May 24, 202415.0515.1514.9515.0515.0560,100
May 23, 202415.4015.4015.2015.2015.2038,600
May 22, 202415.6415.7015.5015.5015.5017,900
May 21, 202415.5915.6115.5115.6115.6134,700
May 20, 202416.0216.0915.8815.9415.9433,800
May 17, 202416.0216.1816.0016.1516.1522,400
May 16, 202416.0516.1716.0416.1316.1321,500
May 15, 202415.9216.2215.9216.1616.16102,000
May 14, 202415.0315.2215.0315.2015.2048,500
May 13, 202415.0615.1014.9515.0815.0858,700
May 10, 202414.9714.9714.7914.7914.7925,700
May 9, 2024 0.483 Dividend
May 9, 202414.7415.0514.7415.0515.0544,900
May 8, 202414.9215.2214.9215.1214.6415,900
May 7, 202415.3715.5515.2015.3314.84240,900
May 6, 202415.1015.1515.0715.0814.6021,300
May 3, 202415.0115.1214.9115.0314.5537,200
May 2, 202414.5214.7014.5014.6614.1936,300
May 1, 202414.3514.5714.2114.5514.0816,900
Apr 30, 202414.6514.9414.3814.3813.9262,000
Apr 29, 202413.9414.0213.9413.9413.4997,000
Apr 26, 202413.6213.9313.6213.7813.3466,600
Apr 25, 202413.3413.5313.3313.4513.0269,400

Related Tickers

MHIVF Invesque Inc.
0.1100
0.00%
 
HEIM-PREF.ST Heimstaden AB (publ)
13.04
-0.76%
 
KW Kennedy-Wilson Holdings, Inc.
6.42
-0.31%
 
SRG Seritage Growth Properties
2.8500
+3.26%
 
BEKE KE Holdings Inc.
22.08
+4.64%