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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.4282
CLOSE 19.4449

Low

LOW 16.09

High

HIGH 25.12
DATEOPENHIGHLOWCLOSE
01/02/201416.2516.4116.0916.25
01/03/201416.4316.7916.2416.74
01/06/201416.7816.7916.616.6
01/07/201416.7716.7916.6416.69
01/08/201416.8416.8416.6516.77
01/09/201416.716.7616.6316.68
01/10/201416.6516.7116.4916.61
01/13/201416.6116.8516.5616.75
01/14/201416.8116.8716.5716.75
01/15/201416.716.8616.5816.58
01/16/201416.5316.7516.5316.7
01/17/201416.7917.1516.6816.96
01/20/201416.9817.0516.8216.92
01/21/201416.8616.9316.6216.66
01/22/201416.6616.7316.5916.66
01/23/201416.7416.8716.6116.79
01/24/201416.6316.816.6316.66
01/27/201416.9716.9716.5316.81
01/28/201416.8116.9816.716.89
01/29/201416.9317.0416.8817.01
01/30/201416.9717.0516.8816.93
01/31/201416.8916.9716.7616.93
02/03/201416.8316.9716.7316.79
02/04/201416.7916.8516.6216.85
02/05/201416.8416.8416.6216.76
02/06/201416.7917.0116.7216.8
02/07/201416.7716.9716.7716.9
02/10/201416.9616.9716.816.85
02/11/201416.8817.0116.8416.97
02/12/201416.9717.0316.9317.03
02/13/201417.0317.1816.9317.18
02/14/201417.0717.3717.0717.37
02/17/201417.3317.417.2517.32
02/18/201417.3917.4717.3117.39
02/19/201417.4517.7317.4117.68
02/20/201417.6417.7317.5717.68
02/21/201417.7118.0317.6417.77
02/24/201417.7717.917.5817.6
02/25/201417.617.7917.5917.72
02/26/201417.6817.8317.6617.83
02/27/201417.7217.8517.6817.77
02/28/201417.8517.8517.3317.48
03/03/201417.517.6717.4117.61
03/04/201417.5517.9517.5517.69
03/05/201417.1117.3917.1117.24
03/06/201417.3317.4717.3117.34
03/07/201417.3317.4417.1817.33
03/10/201417.2817.7617.2817.41
03/11/201417.5417.6217.3517.53
03/12/201417.5517.5517.2717.27
03/13/201417.3117.6117.2817.28
03/14/201417.2417.3116.9817.13
03/17/201417.0217.8217.0217.82
03/18/201417.6517.7717.5417.64
03/19/201417.717.8717.5617.85
03/20/201417.7317.917.6617.79
03/21/201417.8117.8417.5917.59
03/24/201417.6217.6817.3217.41
03/25/201417.3817.5717.3517.57
03/26/201417.5917.817.4517.8
03/27/201418.2118.4417.8918.23
03/28/201418.2118.4518.1318.3
03/31/201418.3518.4718.2818.4
04/01/201418.3818.3918.1818.2
04/02/201418.218.3718.218.33
04/03/201418.2518.3118.1618.21
04/04/201418.2918.3718.1518.36
04/07/201418.2518.3818.1718.3
04/08/201418.3318.3318.0418.12
04/09/201418.2118.2118.0918.19
04/10/201418.2618.2617.9917.99
04/11/201417.9918.1917.9517.95
04/14/201418.0418.0517.4917.49
04/15/201417.5517.7417.5217.52
04/16/201417.6317.8617.5317.76
04/17/201417.7218.0817.5418.04
04/22/201418.1318.2817.9918.21
04/23/201418.2118.3818.1318.38
04/24/201418.3918.4418.1718.33
04/25/201418.3318.3318.2218.27
04/28/201418.2118.418.1718.36
04/29/201418.3318.3918.1718.23
04/30/201418.318.5218.1718.48
05/02/201418.5218.7518.2618.39
05/05/201418.3918.5418.3318.53
05/06/201418.6118.7418.4118.44
05/07/201418.4518.9618.4318.84
05/08/201418.8419.0118.7818.93
05/09/201418.8719.0318.7518.84
05/12/201418.5818.6817.9317.93
05/13/201418.0718.1417.6917.87
05/14/20141818.3817.8918.38
05/15/201418.3418.7718.3418.73
05/16/201418.6518.8218.3618.65
05/19/201418.721918.5819
05/20/201417.6718.0117.617.93
05/21/201418.0118.2117.918.13
05/22/201418.1718.1817.9317.95
05/23/201417.9518.4817.9418.37
05/26/201418.4718.8318.4518.77
05/27/201418.7918.9718.6118.76
05/28/201418.8419.0418.6618.97
05/29/201419.0119.1318.8619.04
05/30/201419.1219.4218.8719.19
06/02/201419.3219.3919.1719.24
06/03/201419.2619.3319.0119.19
06/04/201419.1619.2418.8918.93
06/05/201418.9319.2118.9319.19
06/06/201419.1919.8419.1119.84
06/09/201419.8619.8619.3119.59
06/10/201419.5619.5618.9719.15
06/11/201419.1919.1918.9719.03
06/12/201419.1719.2819.0819.25
06/13/201419.1519.2218.7918.98
06/16/201419.0419.3618.9519.23
06/17/201419.4119.6918.9419.1
06/18/201419.1619.3919.1519.19
06/19/201419.3619.4518.9919.04
06/20/201419.119.2519.0119.01
06/23/201419.0819.2118.9519
06/24/201419.0619.1518.9719
06/25/201418.9319.118.9318.97
06/26/201418.9719.0618.9119.02
06/27/201419.0619.2718.9819.2
06/30/201419.3519.4819.0919.09
07/01/201419.1919.2419.0419.09
07/02/201419.1419.5519.1319.43
07/03/201419.4919.7519.3819.59
07/04/201419.6219.7319.5119.6
07/07/201419.6419.7419.6119.69
07/08/201419.6819.7719.519.55
07/09/201419.619.819.419.46
07/10/201419.5419.6819.2719.5
07/11/201419.6419.6819.419.55
07/14/201419.6419.7319.5519.72
07/15/201419.7219.7519.419.55
07/16/201419.6419.7519.5519.63
07/17/201419.6420.2119.5520.08
07/18/201420.1220.4520.0220.31
07/21/201420.420.4320.220.4
07/22/201420.4320.5720.4220.49
07/23/201420.5120.8220.4920.61
07/24/201420.4720.6120.2120.3
07/25/201420.3220.3220.1320.17
07/28/201420.2620.2619.9720.04
07/29/201420.0420.2620.0420.21
07/30/201420.2120.2119.8620
07/31/201420.2320.3719.9920.36
08/01/201420.1920.3720.0720.21
08/04/201420.220.2920.1620.21
08/05/201420.2620.2820.1720.23
08/06/201420.220.2119.9420.01
08/07/201419.9920.3519.9920.21
08/08/201420.0120.0819.7519.85
08/11/201419.9920.2119.9820.12
08/12/201420.0420.219.8819.88
08/13/201419.8620.2219.8620.17
08/14/201420.1720.4419.9920.18
08/15/201420.1920.3720.0820.24
08/18/201420.3420.4220.1420.28
08/19/201420.1820.2720.0820.21
08/20/201420.2520.4220.0820.26
08/21/201420.320.412020.08
08/22/201420.0420.0819.8619.88
08/25/201419.8920.0619.8619.98
08/26/201420.0420.0719.8719.95
08/27/201419.9920.2119.9420.07
08/28/201420.1820.5220.120.3
08/29/201420.1820.3119.9820.3
09/01/201420.320.420.1820.27
09/02/201420.4420.4520.320.32
09/03/201420.4420.6620.3120.63
09/04/201420.320.8320.320.7
09/05/201420.7620.7620.5420.65
09/08/201420.6920.9720.6620.93
09/09/201420.9420.9920.8120.98
09/10/201420.9720.9720.7920.88
09/11/201420.8820.8820.7120.76
09/12/201420.8120.8720.6420.7
09/15/201420.6720.6920.4220.62
09/16/201420.6520.720.4120.6
09/17/201420.6420.7620.6420.7
09/18/201420.6620.7820.6620.74
09/19/201420.7920.8420.5520.66
09/22/201420.6620.6620.3820.43
09/23/201420.3620.6320.3320.54
09/24/201420.5920.5920.420.53
09/25/201420.5120.6420.4620.53
09/26/201420.5720.720.4820.69
09/29/201420.720.7920.3520.44
09/30/201420.4420.5520.2220.42
10/01/201420.420.4820.2420.31
10/02/201420.3420.3619.9219.92
10/06/201420.1520.1519.9119.92
10/07/201419.8619.9319.7319.76
10/08/201419.6819.7819.5819.6
10/09/201419.7919.919.4419.63
10/10/201419.5519.8719.219.73
10/13/201419.5519.619.319.37
10/14/201419.3319.4919.1819.41
10/15/201419.4619.5419.1819.23
10/16/201419.2119.3218.8219.2
10/17/201419.3619.6419.3319.64
10/20/201419.7119.7719.5419.6
10/21/201419.619.9819.5519.98
10/22/201420.0720.0819.9520.02
10/23/201419.920.1219.920.04
10/24/201419.9920.1319.9419.98
10/27/201420.0420.0419.6819.71
10/28/201419.7219.8519.6419.76
10/29/201419.7719.9219.7719.82
10/30/201420.1620.1719.8320.1
10/31/201420.4220.5620.220.5
11/03/201420.6120.9220.5720.88
11/04/201420.8821.3820.8221.32
11/05/201421.3721.5621.1521.53
11/06/201420.8521.6820.7921.59
11/07/201422.8322.9722.1722.21
11/10/201422.322.4722.1922.23
11/11/201422.2722.2822.0622.12
11/12/201422.0422.121.8421.95
11/13/201422.0822.0821.922.04
11/14/201422.1222.1622.0422.16
11/17/201422.0522.2222.0422.2
11/18/201422.2122.2322.1422.17
11/19/201422.1722.1922.0222.07
11/20/201422.0722.1821.9322.03
11/21/201422.1722.5722.0622.57
11/24/201422.5423.0122.5422.88
11/25/201422.9422.9522.6322.88
11/26/201422.8722.9922.7722.93
11/27/201422.9123.0322.923.01
11/28/201422.9923.0422.9623.01
12/01/201422.8722.922.0422.38
12/02/201422.7323.1122.4223.1
12/03/201423.1723.4223.123.17
12/04/201423.2323.2323.0123.12
12/05/201423.2623.3123.1123.21
12/08/201423.2223.3523.0923.31
12/09/201423.2423.4723.2223.46
12/10/201423.523.7723.4723.77
12/11/201423.7223.9923.7223.8
12/12/201423.8323.8323.4623.54
12/15/201423.4523.7923.4423.67
12/16/201423.6723.6823.2123.43
12/17/201423.1623.2522.9423.03
12/18/201423.1923.4422.9623.21
12/19/201423.4423.923.4323.9
12/22/201423.923.9823.6723.98
12/23/201424.0824.624.0124.6
12/29/201424.8824.9524.5224.87
12/30/201424.8425.1224.7424.98