Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vonovia SE logo
VNA.DE
Vonovia SE
13:11:53
20.55 €
0.0000 (%0.00)
Previous Close: 20.53
Day Low₺20.42
Day High₺20.61
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VNA.DE: Vonovia SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5527
CLOSE 23.5254

Low

LOW 19.53

High

HIGH 28.9
DATEOPENHIGHLOWCLOSE
01/02/202624.5624.5723.9624.12
01/05/202624.0724.5723.924.57
01/06/202624.5224.7824.424.7
01/07/202624.8725.324.7325.3
01/08/202625.3225.6525.225.39
01/09/202625.4325.4425.0625.37
01/12/202625.3125.3925.1725.29
01/13/202625.3225.4525.0725.21
01/14/202625.4225.4624.4824.77
01/15/202624.9225.5824.7825.39
01/16/202625.2325.4725.1425.23
01/19/202625.1825.2724.8124.96
01/20/202624.9524.9623.8924.08
01/21/202624.0324.1723.8724.02
01/22/202624.3624.4324.0424.23
01/23/202624.2224.3224.0124.21
01/26/202624.324.5624.1324.34
01/27/202624.2524.3124.0224.02
01/28/202623.9524.4923.9124.45
01/29/202624.624.9424.4524.83
01/30/202624.8224.8324.5324.61
02/02/202624.8124.8224.3724.37
02/03/202624.3824.4424.0224.19
02/04/202624.2324.9524.1724.74
02/05/202624.9624.9624.4524.83
02/06/202624.7624.9724.6224.78
02/09/202624.8824.8824.3524.72
02/10/202624.9525.1324.6725.09
02/11/202625.326.4425.2525.8
02/12/202625.826.4125.3226.32
02/13/202626.3626.5425.9126.11
02/16/202626.1226.5925.9626.42
02/17/202626.627.526.5727.43
02/18/202627.4227.626.7326.91
02/19/202627.2127.527.1427.35
02/20/202627.4527.5627.2927.46
02/23/202627.5727.6427.1327.55
02/24/202627.4328.4927.3527.8
02/25/202627.9528.1227.6728
02/26/202628.128.2627.8128.25
02/27/202628.1628.928.1628.69
03/02/202628.3328.6127.4327.85
03/03/202627.3827.5326.3926.72
03/04/202626.7926.9326.3526.39
03/05/202626.326.5725.7925.93
03/06/202625.8826.1325.5625.8
03/09/202625.125.2824.7224.97
03/10/202625.4225.7325.2825.73
03/11/202625.5425.5624.2124.22
03/12/202624.1724.3623.8524.14
03/13/202624.124.2623.7423.98
03/16/202624.1624.8924.0224.66
03/17/202624.662524.4824.74
03/18/202624.8725.0224.3724.59
03/19/202623.8923.8921.5321.61
03/20/202621.8122.221.321.44
03/23/202620.7921.5720.0921
03/24/202621.0821.3720.8520.96
03/25/202621.321.6921.2821.59
03/26/202621.1521.3620.8221
03/27/202620.9721.120.7121.04
03/30/202621.0421.6520.9721.65
03/31/202621.6421.9121.5221.56
04/01/202622.0922.6122.0722.3
04/02/202621.822.4821.7622.41
04/07/202622.4722.5621.9321.93
04/08/202623.2523.5723.123.27
04/09/202623.0123.1922.9623.1
04/10/202623.223.4623.0723.13
04/13/202622.8723.1222.7823.09
04/14/202623.3123.5723.2523.25
04/15/202623.423.5323.2423.4
04/16/202623.4523.5823.2123.24
04/17/202623.4424.2823.2924.02
04/20/202623.6123.8723.5523.82
04/21/202623.924.123.4723.51
04/22/202623.4623.7823.4123.65
04/23/202623.4523.5823.123.24
04/24/20262323.1822.7922.96
04/27/202622.9923.222.9223.1
04/28/202623.1223.222.7623.03
04/29/202623.0223.0222.5522.71
04/30/202622.4822.9122.4222.91
05/04/202622.8822.9822.2622.33
05/05/202622.322.5822.1622.29
05/06/202622.523.3422.4222.97
05/07/202622.722.8422.3222.66
05/08/202622.3522.5522.122.24
05/11/202622.1922.6522.0722.47
05/12/202622.322.6222.0722.21
05/13/202622.122.3721.7422.11
05/14/202622.222.3122.0722.2
05/15/202621.9522.0221.5921.64
05/18/202621.3622.0721.0821.97
05/19/202622.0222.4821.8221.91
05/20/202621.9922.5621.9122.4
05/21/202622.3322.5922.2122.29
05/22/202621.321.4421.0321.12
05/25/202621.4621.6321.421.56
05/26/202621.5221.7421.4321.53
05/27/202621.5921.9321.5621.62
05/28/202621.3921.8621.321.66
05/29/202621.7321.8421.4321.43
06/01/202621.3621.452121.01
06/02/202621.1721.3120.8220.82
06/03/202620.820.8220.2220.24
06/04/202620.3220.6720.3220.57
06/05/202620.5120.6320.1720.19
06/08/202619.9319.9319.5919.7
06/09/202619.5819.9819.5319.79
06/10/202619.820.0519.719.97
06/11/202619.8119.9619.5919.75
06/12/202620.2820.6220.1120.39
06/15/202621.0521.220.7620.76
06/16/202620.7520.9520.5620.9
06/17/202620.920.9220.5520.67
06/18/202620.5120.7120.220.53
06/19/202620.5320.6120.4220.56