VNA.DE: Vonovia SE Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 21.8158

CLOSE 21.8214

Low

LOW 15.27

High

HIGH 29.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	22.37	22.96	22.34	22.9
01/03/2023	23.02	23.69	22.8	23.31
01/04/2023	23.56	24.71	23.27	24.57
01/05/2023	24.56	24.83	24.11	24.14
01/06/2023	24.26	24.57	23.84	24.47
01/09/2023	24.62	25.4	24.1	25.36
01/10/2023	25.22	25.46	25.01	25.21
01/11/2023	25.44	26.95	25.42	26.86
01/12/2023	27.02	27.58	26.4	27.1
01/13/2023	27.41	27.56	26.91	27.05
01/16/2023	27.25	28.18	27.07	28.04
01/17/2023	28.21	28.72	27.2	27.72
01/18/2023	27.5	27.57	26.82	27.08
01/19/2023	26.89	27.17	26.09	26.15
01/20/2023	26.41	26.63	25.79	25.99
01/23/2023	26.14	26.82	26.11	26.75
01/24/2023	27.04	27.2	26.44	26.67
01/25/2023	26.52	26.78	26.21	26.5
01/26/2023	26.75	26.82	26.03	26.1
01/27/2023	26.35	26.52	26.13	26.28
01/30/2023	26.29	26.32	25.44	25.79
01/31/2023	25.66	26.12	25.43	25.87
02/01/2023	25.96	26.38	25.82	25.96
02/02/2023	26.44	28.38	26.42	28.19
02/03/2023	27.9	27.92	27.22	27.4
02/06/2023	27.18	27.41	26.4	26.77
02/07/2023	26.85	26.85	25.98	26.28
02/08/2023	26.57	26.9	26.29	26.32
02/09/2023	26.61	26.89	26.4	26.74
02/10/2023	26.49	26.82	25.87	26.07
02/13/2023	26.12	26.13	25.67	26.1
02/14/2023	26.3	26.62	25.76	25.91
02/15/2023	25.94	25.96	25.51	25.76
02/16/2023	26.13	26.21	24.73	25.28
02/17/2023	24.85	25.63	24.71	25.46
02/20/2023	25.65	25.75	25.41	25.46
02/21/2023	25.4	25.45	24.87	24.95
02/22/2023	24.82	24.83	24.37	24.65
02/23/2023	24.7	25.28	24.61	25.06
02/24/2023	25.25	25.25	23.8	23.8
02/27/2023	23.81	24.24	23.8	24.01
02/28/2023	23.87	24.01	23.51	23.85
03/01/2023	23.8	23.82	22.28	22.37
03/02/2023	22.02	22.65	21.87	22.48
03/03/2023	22.62	23	22.62	22.94
03/06/2023	23.13	23.88	22.9	23.8
03/07/2023	23.6	24.02	22.02	22.46
03/08/2023	22.18	22.34	21.84	22.26
03/09/2023	22.02	22.05	21.04	21.12
03/10/2023	21	21.03	19.96	20.42
03/13/2023	20.56	20.66	19.47	20.19
03/14/2023	20.25	20.83	20.13	20.15
03/15/2023	20.1	20.41	19.36	20.12
03/16/2023	20.15	20.26	18.98	19.23
03/17/2023	19.68	19.76	17.94	18.8
03/20/2023	18.73	19.4	18.61	19.01
03/21/2023	19.06	19.08	18.51	18.57
03/22/2023	18.19	18.29	17.66	17.71
03/23/2023	17.71	18.02	17.35	17.51
03/24/2023	17.41	17.48	16.46	16.68
03/27/2023	16.45	17.01	16.41	16.66
03/28/2023	16.93	16.93	15.27	15.66
03/29/2023	15.77	16.81	15.3	16.54
03/30/2023	16.89	17.42	16.87	17.37
03/31/2023	17.37	17.63	17.01	17.34
04/03/2023	17.51	17.61	16.89	17.09
04/04/2023	17.16	17.72	17.09	17.2
04/05/2023	17.08	17.18	16.59	16.72
04/06/2023	16.81	17.81	16.8	17.72
04/11/2023	17.9	18.16	17.63	18.15
04/12/2023	18.2	18.98	18.2	18.46
04/13/2023	18.53	18.72	18.24	18.56
04/14/2023	18.7	19.44	18.7	19.14
04/17/2023	19.22	19.35	18.86	19.2
04/18/2023	19.3	19.61	19.15	19.37
04/19/2023	19.16	19.38	18.86	19.32
04/20/2023	19.37	19.52	18.54	18.74
04/21/2023	18.6	18.89	18.48	18.82
04/24/2023	18.91	19.06	18.74	18.74
04/25/2023	18.78	18.78	18.32	18.58
04/26/2023	19.35	19.82	18.89	19.09
04/27/2023	19.04	19.38	18.82	19.32
04/28/2023	19.36	19.9	19.05	19.63
05/02/2023	19.59	19.63	18.73	18.74
05/03/2023	18.95	18.98	18.42	18.53
05/04/2023	18.8	18.93	17.6	18.6
05/05/2023	18.68	19.13	18.57	18.67
05/08/2023	18.57	18.64	18.15	18.47
05/09/2023	18.45	18.45	18	18.06
05/10/2023	18.16	18.69	18.14	18.65
05/11/2023	18.66	18.97	18.63	18.65
05/12/2023	18.67	18.67	18.18	18.23
05/15/2023	18.27	18.6	18.22	18.57
05/16/2023	18.65	18.68	18.32	18.34
05/17/2023	18.25	18.59	18.2	18.34
05/18/2023	17.7	17.81	17.2	17.36
05/19/2023	17.4	17.61	17.3	17.5
05/22/2023	17.5	17.6	17.18	17.6
05/23/2023	17.53	18.8	17.47	18.58
05/24/2023	18.36	18.36	17.95	17.98
05/25/2023	17.81	18.05	17.65	17.8
05/26/2023	17.8	17.8	17.41	17.47
05/29/2023	17.72	17.94	17.34	17.38
05/30/2023	17.48	17.74	17.29	17.34
05/31/2023	17.25	17.3	16.24	17.16
06/01/2023	17.02	17.31	16.68	16.96
06/02/2023	17.19	18.07	17.17	17.85
06/05/2023	17.95	18.09	17.63	17.68
06/06/2023	17.76	18.01	17.66	17.97
06/07/2023	17.98	18.37	17.82	18.2
06/08/2023	18.23	18.38	18.03	18.11
06/09/2023	18.15	18.73	18.13	18.68
06/12/2023	18.76	18.88	18.45	18.56
06/13/2023	18.75	18.77	18	18.25
06/14/2023	18.31	19.01	18.23	18.91
06/15/2023	18.9	18.93	18.2	18.48
06/16/2023	18.56	18.85	18.39	18.58
06/19/2023	18.59	18.6	18.26	18.26
06/20/2023	18.13	18.4	18.02	18.18
06/21/2023	18.05	18.08	17.64	17.81
06/22/2023	17.59	17.95	17.45	17.61
06/23/2023	17.45	17.82	17.27	17.32
06/26/2023	17.31	17.43	16.95	17.15
06/27/2023	17.35	17.58	17.27	17.49
06/28/2023	17.5	17.84	16.91	17.83
06/29/2023	17.77	17.83	17.3	17.36
06/30/2023	17.55	18.11	17.54	17.9
07/03/2023	18	18.43	17.83	18.34
07/04/2023	18.35	19.28	18.35	19.19
07/05/2023	18.7	18.94	18.6	18.93
07/06/2023	18.58	18.67	17.52	17.54
07/07/2023	17.66	17.89	17.34	17.79
07/10/2023	17.78	18.02	17.57	17.74
07/11/2023	17.94	18.48	17.91	18.41
07/12/2023	18.5	19.48	18.43	19.33
07/13/2023	19.36	19.67	19.2	19.56
07/14/2023	19.48	19.67	19.24	19.4
07/17/2023	19.31	19.35	18.9	18.99
07/18/2023	19.37	19.84	19.06	19.76
07/19/2023	19.88	21.4	19.84	21.12
07/20/2023	21.17	21.63	20.54	20.83
07/21/2023	20.79	21.14	20.56	21.07
07/24/2023	21.08	21.44	21.01	21.11
07/25/2023	21.13	21.18	20.73	20.94
07/26/2023	20.9	21.27	20.74	21.16
07/27/2023	21.33	21.58	21.13	21.18
07/28/2023	21	21.31	20.72	21.23
07/31/2023	21.13	21.41	20.99	21.24
08/01/2023	21.15	21.15	20.84	20.84
08/02/2023	20.5	20.66	20.26	20.32
08/03/2023	20.21	20.62	20.1	20.58
08/04/2023	20.02	20.41	19.73	20.31
08/07/2023	20.35	20.36	20.09	20.25
08/08/2023	20.11	20.29	19.83	19.91
08/09/2023	20.24	20.7	20.21	20.68
08/10/2023	20.74	21.6	20.74	21.35
08/11/2023	21.21	21.27	20.74	20.84
08/14/2023	20.83	21.12	20.7	20.82
08/15/2023	20.8	20.83	20.18	20.41
08/16/2023	20.39	20.48	20.27	20.4
08/17/2023	20.26	20.45	20.08	20.14
08/18/2023	20.03	20.06	19.53	19.75
08/21/2023	19.66	19.66	19.18	19.24
08/22/2023	19.44	19.89	19.39	19.77
08/23/2023	19.85	20.34	19.79	20.23
08/24/2023	20.44	20.85	20.28	20.3
08/25/2023	20.29	20.63	20.25	20.4
08/28/2023	20.32	20.41	19.92	20.38
08/29/2023	20.59	21.03	20.43	20.98
08/30/2023	20.94	21.37	20.83	21.03
08/31/2023	21.03	22.39	21.03	22.11
09/01/2023	22.07	22.25	21.66	21.85
09/04/2023	22.34	22.39	21.82	21.98
09/05/2023	21.7	22.26	21.58	22.05
09/06/2023	22.08	22.7	21.97	22.5
09/07/2023	22.38	22.57	22.07	22.13
09/08/2023	22.25	22.34	21.8	22.08
09/11/2023	22.21	23.04	22.2	23.01
09/12/2023	23.04	23.49	22.46	22.69
09/13/2023	22.48	22.97	22.43	22.83
09/14/2023	22.89	24	22.82	24
09/15/2023	24.15	24.24	23.17	23.52
09/18/2023	23.5	23.57	22.81	23
09/19/2023	23.04	24.02	22.97	23.84
09/20/2023	23.94	24.26	23.67	24.13
09/21/2023	23.64	24.46	23.63	23.88
09/22/2023	23.7	24.15	23.52	23.94
09/25/2023	23.91	24.31	23.58	23.95
09/26/2023	23.73	23.81	22.62	22.71
09/27/2023	22.53	22.8	22.04	22.16
09/28/2023	22.04	22.25	21.71	21.82
09/29/2023	22.13	23.14	22.13	22.81
10/02/2023	22.97	23.33	22.71	22.82
10/03/2023	22.57	22.75	21.99	22.08
10/04/2023	21.8	22.47	21.59	22.01
10/05/2023	22.12	22.25	21.82	21.95
10/06/2023	22.01	22.43	21.37	22.14
10/09/2023	22.05	22.18	21.79	22.18
10/10/2023	22.31	22.97	22.31	22.66
10/11/2023	22.53	23.22	22.53	23.15
10/12/2023	23.4	23.57	22.77	22.8
10/13/2023	22.76	23.04	22.46	22.58
10/16/2023	22.64	22.82	22.29	22.46
10/17/2023	22.32	22.64	22.21	22.46
10/18/2023	22.31	22.47	21.51	21.6
10/19/2023	21.26	21.36	20.42	20.51
10/20/2023	20.5	20.57	20.17	20.44
10/23/2023	20.52	20.6	19.66	20.16
10/24/2023	20.25	20.95	20.25	20.58
10/25/2023	20.61	20.76	19.97	20.22
10/26/2023	19.95	20.72	19.86	20.52
10/27/2023	20.42	20.99	20.33	20.73
10/30/2023	20.85	21.29	20.83	21
10/31/2023	21.06	21.86	21.04	21.7
11/01/2023	21.8	22.06	21.6	21.91
11/02/2023	22.14	23.49	22.14	22.74
11/03/2023	24.5	24.93	23.28	24.51
11/06/2023	24.29	24.52	23.16	23.18
11/07/2023	22.98	23.81	22.93	23.71
11/08/2023	23.35	23.63	23.12	23.29
11/09/2023	23.25	24.01	23.21	23.75
11/10/2023	23.39	23.47	22.93	23.23
11/13/2023	23.3	23.45	23.15	23.26
11/14/2023	23.29	25.18	23.2	25.18
11/15/2023	25.14	25.47	24.73	24.73
11/16/2023	24.86	25.1	24.71	24.78
11/17/2023	24.9	25.39	24.89	25.19
11/20/2023	25.4	25.55	25.17	25.49
11/21/2023	25.44	25.6	24.63	24.68
11/22/2023	24.7	25.24	24.7	24.91
11/23/2023	24.86	25.03	24.75	24.97
11/24/2023	24.93	25.12	24.83	25.12
11/27/2023	25.05	25.38	24.96	25.38
11/28/2023	25.33	25.47	24.88	25.34
11/29/2023	25.5	26.18	25.49	25.95
11/30/2023	26.03	26.15	25.52	25.52
12/01/2023	25.64	26.58	25.47	26.55
12/04/2023	26.45	26.94	26.44	26.75
12/05/2023	26.86	27.52	26.75	27.1
12/06/2023	27.11	27.44	26.86	27.19
12/07/2023	26.84	27.05	26.48	26.87
12/08/2023	26.8	26.82	26.1	26.52
12/11/2023	26.51	26.7	26.26	26.55
12/12/2023	26.79	26.87	26.34	26.38
12/13/2023	26.36	26.61	26.17	26.44
12/14/2023	28.16	29.09	28.16	28.51
12/15/2023	28.48	28.93	28.04	28.21
12/18/2023	27.85	28.14	27.5	27.73
12/19/2023	27.73	28.29	27.73	28.01
12/20/2023	28.22	28.49	27.93	28.24
12/21/2023	27.94	28.31	27.81	28.14
12/22/2023	28	28.41	27.98	28.37
12/27/2023	28.36	28.82	28.35	28.82
12/28/2023	28.85	28.9	28.52	28.85
12/29/2023	28.82	28.93	28.54	28.54

Menu

Create your free account now!

VNA.DE: Vonovia SE Historical Data

2023 Historical Chart

Average

Low

High