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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.6751
CLOSE 28.6649

Low

LOW 23.74

High

HIGH 33.93
DATEOPENHIGHLOWCLOSE
01/02/202428.4928.7328.0528.05
01/03/202427.928.1727.1127.45
01/04/202427.3627.9427.2427.43
01/05/202427.227.4526.7827.1
01/08/202426.9627.2926.4727.25
01/09/202427.2427.4226.9827.2
01/10/202427.3527.9827.3427.53
01/11/202427.6727.9326.9727.02
01/12/202427.1627.9727.1627.74
01/15/202427.6528.1627.5427.59
01/16/202427.3127.527.0927.28
01/17/202426.4826.726.1326.4
01/18/202426.8426.9226.4526.81
01/19/202427.0527.2526.8426.96
01/22/202427.3527.4626.7627.07
01/23/202427.1827.3226.5926.59
01/24/202426.8227.726.827.52
01/25/202427.3927.5726.7527.48
01/26/202427.4827.6727.0227.64
01/29/202427.5828.3627.1828.2
01/30/202428.4628.6928.2528.38
01/31/202428.6229.328.4929.05
02/01/202428.628.9128.1528.5
02/02/202428.762927.8127.93
02/05/202427.9128.2127.4227.6
02/06/202427.8227.9827.1227.37
02/07/202427.3527.4426.8926.94
02/08/202426.9727.2126.6326.7
02/09/202426.6626.8625.9726.17
02/12/202426.3326.8626.2626.58
02/13/202426.526.6625.5925.82
02/14/202425.7626.0625.7125.77
02/15/20242626.6725.8526.52
02/16/202426.7426.8426.3526.66
02/19/202426.5926.9626.4226.74
02/20/202426.6226.726.326.58
02/21/202426.5226.7626.426.4
02/22/202426.7426.826.326.5
02/23/202426.4726.6926.1726.44
02/26/202426.3226.3926.0326.03
02/27/202425.9626.5925.9626.24
02/28/202426.2826.3425.3425.61
02/29/202425.8526.2825.6225.8
03/01/202425.8926.8225.8926.73
03/04/202426.7626.825.8226.18
03/05/202426.1226.3225.9926.32
03/06/202426.3326.7625.6825.74
03/07/202425.7326.7925.526.53
03/08/202426.7127.2726.1726.89
03/11/202427.0427.6826.8927.64
03/12/202427.7828.1127.2227.3
03/13/202427.3627.5527.0427.21
03/14/202427.127.5726.7426.82
03/15/202425.8825.9923.7423.99
03/18/202424.425.0724.2224.74
03/19/202424.6325.2124.525.17
03/20/20242525.4424.8425.3
03/21/202425.926.5225.7926.14
03/22/202426.1426.8526.1426.7
03/25/202426.6926.9626.3426.96
03/26/20242727.5926.8727.52
03/27/202427.4527.4927.0827.25
03/28/202427.427.5626.8927.4
04/02/202427.0627.0926.2626.4
04/03/202426.3426.5325.9326.07
04/04/202426.0626.225.9125.92
04/05/202425.5625.7825.125.24
04/08/202425.2625.6625.1625.58
04/09/202425.525.7125.3125.47
04/10/202425.5926.0524.8225.2
04/11/20242525.5324.7425.01
04/12/202425.3825.6125.0225.24
04/15/202425.1725.4625.0125.02
04/16/202424.6924.7624.3924.63
04/17/202424.4524.724.2724.5
04/18/202424.624.9624.5424.95
04/19/202424.6925.2924.6825.19
04/22/202425.4225.7325.1925.36
04/23/202425.52625.3425.78
04/24/202425.7425.9325.1825.35
04/25/202425.3425.7824.9825.24
04/26/202425.2426.0825.2425.87
04/29/202425.9526.3425.926.15
04/30/202426.827.9526.827.18
05/02/202427.0327.526.9427.27
05/03/202427.5228.3627.1728.12
05/06/202428.328.327.9728.2
05/07/202428.5628.9728.428.67
05/08/202428.7528.9127.828.25
05/09/202427.3627.8127.3527.49
05/10/202427.9228.2227.6127.62
05/13/202427.6527.9927.6527.9
05/14/202428.0228.0627.5828.05
05/15/202428.1629.9528.0529.94
05/16/202429.9930.2129.5429.82
05/17/202429.6329.7929.5329.73
05/20/202429.8129.9629.3829.48
05/21/202429.2929.3128.6628.77
05/22/202428.6729.0828.1428.99
05/23/202428.6629.0428.3328.41
05/24/202428.128.1527.6627.85
05/27/202427.928.0827.6127.99
05/28/202427.9928.6527.8628.53
05/29/202428.2928.2927.6827.9
05/30/202427.7428.2427.1528.21
05/31/202428.228.827.7928.8
06/03/202429.0829.228.6829.01
06/04/202429.0729.428.7329.39
06/05/202429.529.9229.2429.33
06/06/202429.4529.8828.3728.76
06/07/202427.9928.0126.5826.68
06/10/202426.526.7926.3626.64
06/11/202426.7626.8526.1226.24
06/12/202426.2627.2326.0627.03
06/13/202426.7627.226.5626.77
06/14/202426.8527.1126.3926.98
06/17/20242727.0826.3126.31
06/18/202426.5226.726.326.35
06/19/202426.3526.5126.0826.16
06/20/202426.2426.6126.1726.61
06/21/202426.5226.8826.2526.25
06/24/202426.2526.7426.1426.43
06/25/202426.526.6926.2826.32
06/26/202426.3426.6925.8926.08
06/27/202426.3726.626.1526.47
06/28/202426.6526.8426.4126.55
07/01/202426.9827.0526.4526.45
07/02/202426.426.5526.2126.24
07/03/202426.3926.8126.2526.81
07/04/202426.827.3226.726.79
07/05/202426.8827.5826.8827.39
07/08/202427.2427.527.0927.09
07/09/202427.227.4727.0927.23
07/10/202427.528.527.3828.35
07/11/202428.529.3428.2429.19
07/12/202429.329.3128.6529.01
07/15/202428.9529.1328.5528.64
07/16/202428.6228.728.1928.44
07/17/202428.5528.628.0928.2
07/18/202428.2528.3428.0728.11
07/19/202427.9328.227.8928.17
07/22/202428.528.8728.4228.42
07/23/202428.4428.6228.2728.45
07/24/202428.228.327.8428.16
07/25/202427.6428.1727.4728.1
07/26/202428.1428.3227.9528.18
07/29/202428.3628.7428.228.29
07/30/202428.3728.8328.3628.78
07/31/202429.2229.2228.4128.41
08/01/202428.0829.7928.0229.08
08/02/202428.8529.5428.4629.34
08/05/202428.9228.9927.5928.58
08/06/202428.6228.7227.4928.29
08/07/202428.728.9228.5528.78
08/08/202428.5428.6728.1128.59
08/09/202428.929.5828.8429.46
08/12/202429.4729.628.9229.07
08/13/202429.1729.3728.9429.25
08/14/202429.329.5329.1329.45
08/15/202429.629.8429.4429.46
08/16/202429.5329.6529.1829.36
08/19/202429.5429.8229.4129.67
08/20/202429.7730.1329.6929.78
08/21/202429.7430.1529.7429.85
08/22/202429.8930.0929.8129.99
08/23/202429.9930.5429.9730.54
08/26/202430.8131.6930.6931.67
08/27/202431.731.7831.0231.19
08/28/202431.2631.2930.9731.2
08/29/202431.2331.4230.5730.66
08/30/202430.7331.4830.7331.18
09/02/202431.3231.8231.1731.8
09/03/202431.8231.8731.1831.45
09/04/202431.2432.3131.2232.23
09/05/202432.2433.2132.2432.82
09/06/202432.9433.1332.4732.91
09/09/202432.932.9732.2632.78
09/10/202432.8533.5632.8133.49
09/11/202433.633.6632.6933.07
09/12/202433.2933.3932.7832.92
09/13/20243333.6232.9233.41
09/16/202433.5733.633.1633.2
09/17/202433.3433.4432.9132.91
09/18/202432.863332.6232.71
09/19/202433.0933.4831.7131.92
09/20/202431.8832.1431.7131.8
09/23/202431.932.3531.6932.07
09/24/202432.232.231.5131.8
09/25/202431.9232.0531.5931.75
09/26/202432.0432.3731.8932.27
09/27/202432.2533.1732.2433.02
09/30/20243333.0432.3932.73
10/01/202432.933.9332.933.56
10/02/202433.633.732.7933.57
10/03/202433.3933.532.5332.59
10/04/202432.6933.1632.1532.5
10/07/202432.5932.5931.8431.93
10/08/202431.932.1631.7131.8
10/09/202431.8432.2331.7832.1
10/10/20243232.1730.6931.67
10/11/202431.6832.1731.5732.17
10/14/202432.1932.3231.8632.05
10/15/202432.1832.6132.0832.44
10/16/202432.7632.9132.3732.83
10/17/202432.6632.8332.1232.35
10/18/202432.332.3631.9532.15
10/21/202432.1632.2731.1231.3
10/22/202430.9131.0330.4230.66
10/23/202430.730.8430.4330.7
10/24/202430.7831.4830.6731.26
10/25/202431.1731.2630.8330.98
10/28/202430.9331.230.9231.12
10/29/202431.2931.3230.630.71
10/30/202430.6830.9830.2130.54
10/31/202430.2530.3129.9330.16
11/01/202429.9730.5629.9330.16
11/04/202430.1230.2529.5129.61
11/05/202429.3629.929.3529.83
11/06/202430.5430.5429.0829.34
11/07/202429.529.7528.8129.37
11/08/202429.5830.2929.5830.17
11/11/202430.4630.530.0930.13
11/12/202429.8829.9129.4429.71
11/13/202429.529.8428.9829.2
11/14/202429.129.7129.0429.55
11/15/202429.3729.7829.3129.56
11/18/202429.5429.6328.6628.77
11/19/202428.929.1628.4729.03
11/20/202429.1129.2428.6828.95
11/21/202428.8928.9628.6928.81
11/22/202428.8830.2428.8830.18
11/25/202430.7930.843030.48
11/26/202430.3530.4830.1330.33
11/27/202430.5431.4630.5231.22
11/28/202431.0631.3531.0131.34
11/29/202431.3631.5431.0431.4
12/02/202431.3731.8431.2731.48
12/03/202431.2231.4230.8831.41
12/04/202431.4931.7831.3831.74
12/05/202431.7731.8531.3431.34
12/06/202431.4632.0831.4631.67
12/09/202431.7531.830.5630.57
12/10/202430.531.0930.4530.9
12/11/202431.1431.8431.1131.76
12/12/202431.7132.0431.5831.83
12/13/202431.7431.7430.8531.04
12/16/202430.930.9929.6929.76
12/17/202429.630.0829.5229.83
12/18/202429.7830.0429.5929.68
12/19/202428.6129.1128.4728.8
12/20/202428.6629.628.6529.43
12/23/202429.3429.4929.1529.29
12/27/202429.3429.5129.229.49
12/30/202429.3629.5829.3229.32