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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.5537
CLOSE 27.522

Low

LOW 23.6

High

HIGH 30.97
DATEOPENHIGHLOWCLOSE
01/02/202529.3229.6929.1929.66
01/03/202529.8730.0429.1229.13
01/06/202529.0629.1328.6628.87
01/07/202529.2429.3228.5128.65
01/08/202528.6428.7527.4728.09
01/09/202528.0228.3827.9128
01/10/202527.8227.9127.1727.6
01/13/202527.3327.5227.127.13
01/14/202527.2727.4826.9727.3
01/15/202527.4828.7627.4828.51
01/16/202528.3128.4327.8528.34
01/17/202528.5228.8528.3728.55
01/20/202528.628.7228.2828.56
01/21/202528.4428.628.3828.5
01/22/202528.6128.6328.1128.11
01/23/202528.2228.3527.9928.35
01/24/202528.4528.5327.5627.72
01/27/202527.8128.8227.6928.37
01/28/202528.2528.7828.0128.64
01/29/202528.7528.8928.3828.46
01/30/202528.7329.5528.6529.35
01/31/202529.2929.7729.129.59
02/03/202529.2529.5128.9629.34
02/04/202528.9929.3928.8329.19
02/05/202529.2230.329.1530.2
02/06/202530.2230.5729.9930.46
02/07/202530.6130.9729.8430.09
02/10/202530.2430.5430.1930.29
02/11/202530.2630.4829.829.86
02/12/202529.8230.2828.7728.86
02/13/202529.0629.6528.929.61
02/14/202529.5529.7229.2229.55
02/17/202529.2629.4728.7529.09
02/18/202528.9929.0928.7128.99
02/19/20252929.0828.2228.44
02/20/202529.0129.1428.3628.36
02/21/202528.3628.8128.328.49
02/24/202528.9929.7128.8329.42
02/25/202529.429.7529.3729.43
02/26/202529.3130.0229.2829.74
02/27/202529.6230.1829.3930.18
02/28/202530.130.2229.7229.95
03/03/202529.629.6928.4928.89
03/04/202528.7729.5228.6829.25
03/05/202528.2628.626.7727.01
03/06/202526.6326.6325.2625.74
03/07/20252626.0225.3725.74
03/10/202526.0126.6325.8426.05
03/11/20252626.4225.8525.85
03/12/202525.7826.7225.7126.03
03/13/202526.0826.2325.7926.06
03/14/202525.9926.3825.6426.08
03/17/202525.826.2625.3526
03/18/202526.1226.2125.4125.52
03/19/202525.8325.8624.9725.28
03/20/202525.4225.5525.0525.53
03/21/202525.4725.8625.1925.44
03/24/202525.4825.524.4824.48
03/25/202524.4424.6824.224.2
03/26/202524.2724.6324.0324.4
03/27/202524.4524.9124.3724.48
03/28/202524.6625.0724.6225.04
03/31/202525.1125.224.7324.96
04/01/202525.0225.2824.8725.24
04/02/202525.0925.1424.7724.77
04/03/202525.1226.6624.8426.61
04/04/202526.6927.4826.1426.5
04/07/202526.1127.1625.125.92
04/08/202525.7625.8425.1625.81
04/09/202524.725.0824.0824.82
04/10/202525.225.8824.925.4
04/11/202525.5427.0325.4826.91
04/14/202527.2127.4126.8127.21
04/15/202527.528.2227.4828.22
04/16/202528.3328.4928.0628.11
04/17/202527.9928.527.9528.5
04/22/202528.4929.1428.3628.72
04/23/202528.628.7728.0928.35
04/24/202528.529.1328.428.79
04/25/202528.7729.0928.6928.84
04/28/202528.9329.0228.1828.34
04/29/202528.5829.0628.4328.44
04/30/202528.5529.2428.529.24
05/02/202529.329.6228.929.3
05/05/202529.3129.6929.2529.65
05/06/202529.5929.7529.4429.58
05/07/202530.0330.5329.230.34
05/08/202530.4330.4329.8129.83
05/09/202529.7430.1729.6830.13
05/12/202529.9829.9828.7329.13
05/13/202528.4228.5327.9328.35
05/14/202528.4628.6227.9527.97
05/15/202528.0528.6127.7628.53
05/16/202528.929.1728.6728.94
05/19/202528.8129.1528.4829.06
05/20/202529.2829.5629.1729.45
05/21/202529.429.528.9528.95
05/22/202528.628.8728.3528.69
05/23/202528.9129.5428.628.99
05/26/202529.0229.4328.9329.36
05/27/202529.729.7629.329.58
05/28/202529.6230.0329.529.54
05/29/202528.328.9727.8928.92
05/30/202528.9929.3928.7428.83
06/02/202528.7728.828.2928.61
06/03/202528.8629.3128.7329.14
06/04/202529.0729.528.9629.23
06/05/202529.2229.822929.15
06/06/202529.3529.6229.1429.21
06/09/202529.2329.629.1929.33
06/10/202529.529.529.1529.39
06/11/202529.4529.6229.2529.34
06/12/202529.2329.2428.428.41
06/13/202528.328.7628.1228.32
06/16/202528.2528.9528.0928.95
06/17/202528.7729.2528.5429.25
06/18/202529.1229.929.1229.85
06/19/202529.830.0429.5729.79
06/20/202529.9730.5429.8830.14
06/23/202529.9130.2329.8130.21
06/24/202530.3430.4829.7430.16
06/25/202530.1930.3529.4329.5
06/26/202529.5729.7329.4429.46
06/27/202529.630.1929.4730
06/30/202530.0430.6929.9129.91
07/01/202530.0630.4229.9730.23
07/02/202530.1430.2429.229.37
07/03/202529.529.6229.0329.37
07/04/20252929.1628.8128.95
07/07/202529.0629.0628.5528.68
07/08/202528.528.728.3228.5
07/09/202528.4528.6428.328.6
07/10/202528.8328.8628.4528.61
07/11/202528.6228.6228.2328.51
07/14/202528.3228.6428.2628.35
07/15/202528.3528.5928.1728.24
07/16/202527.9128.1527.7728.07
07/17/202527.8828.1827.8527.94
07/18/202527.9528.1127.7728.11
07/21/202528.3928.7628.2328.64
07/22/202528.628.8328.528.67
07/23/202528.8628.8628.0528.14
07/24/202527.827.9627.627.93
07/25/202527.8927.8927.2927.41
07/28/202527.7228.0227.627.71
07/29/202527.6927.7527.4527.69
07/30/202527.6827.827.4127.47
07/31/202527.427.4927.1727.28
08/01/202527.0327.3526.6427.07
08/04/202527.127.3727.127.35
08/05/202527.3627.4426.9927.36
08/06/202528.0128.7827.8528.31
08/07/202528.428.5727.9628.37
08/08/202528.4328.7628.328.36
08/11/202528.4628.6828.3728.47
08/12/202528.6628.7128.1128.11
08/13/202528.1128.3727.928.15
08/14/202528.2829.2628.2528.73
08/15/202528.9929.0128.4428.5
08/18/202528.5828.7628.0328.15
08/19/202528.2428.2827.8427.95
08/20/202527.9528.0627.7927.99
08/21/202528.0728.0727.6428.05
08/22/202527.9628.6227.8728.62
08/25/202528.5628.628.328.55
08/26/202528.5529.0528.3228.64
08/27/202528.6628.9128.5228.59
08/28/202528.6228.7227.8827.93
08/29/202527.9628.0727.6327.63
09/01/202527.627.7927.4127.58
09/02/202527.4527.4825.7925.91
09/03/202526.0226.1625.6126.11
09/04/202526.2626.4226.0926.12
09/05/202526.2726.9226.0826.77
09/08/202527.1727.2426.826.91
09/09/202526.9627.0326.4226.65
09/10/202526.6326.7526.226.48
09/11/202526.4826.7226.1526.51
09/12/202526.6526.8226.4226.42
09/15/202526.4726.7226.3226.57
09/16/202526.6126.826.2226.35
09/17/202526.4426.5826.3126.43
09/18/202526.2126.4925.9926.2
09/19/202526.3126.3726.0226.2
09/22/202526.1326.2125.8725.9
09/23/202526.0426.5225.9726.27
09/24/202526.3126.4726.1726.23
09/25/202526.126.2325.7825.78
09/26/202525.9926.0925.7525.92
09/29/202526.0226.2725.7926.27
09/30/202526.2726.5526.0126.55
10/01/202526.6326.826.3526.66
10/02/202526.9226.9826.6526.75
10/03/202526.7526.8426.4826.84
10/06/202526.7726.826.4126.71
10/07/202526.6426.926.5526.82
10/08/202526.7926.8426.5426.79
10/09/202526.7527.1326.6926.85
10/10/20252727.4326.9427.13
10/13/202527.3227.6227.1427.48
10/14/202527.6128.0827.5627.61
10/15/202527.7427.8627.4327.65
10/16/202527.7227.9827.4927.91
10/17/202527.9928.0327.427.61
10/20/202527.6127.6627.2927.54
10/21/202527.6327.8627.4327.84
10/22/202527.9428.1127.7927.94
10/23/202527.7827.9127.3927.66
10/24/202527.6527.7727.127.64
10/27/202527.6127.6127.327.37
10/28/202527.4327.4727.0827.18
10/29/202527.0827.1826.5926.66
10/30/202526.4726.6326.226.52
10/31/202526.4926.5226.0526.05
11/03/2025262625.3525.41
11/04/202525.3425.7925.0525.58
11/05/202525.9225.9225.2125.28
11/06/202525.3825.6825.2325.39
11/07/202525.4525.5225.1125.14
11/10/202525.1225.242525.1
11/11/202525.3125.8625.1925.73
11/12/202525.9226.1725.826.06
11/13/202526.1826.4725.9826.29
11/14/202526.0426.2425.8125.9
11/17/202526.0526.1425.8325.99
11/18/202525.8225.9725.7225.78
11/19/202525.7326.2425.6426.05
11/20/202526.0526.2325.925.9
11/21/202526.126.1425.7226.05
11/24/202526.1326.3726.0826.11
11/25/202526.2526.2525.6425.97
11/26/202526.0526.3225.7426.28
11/27/202526.426.4726.2526.25
11/28/202526.2826.4225.9526.12
12/01/20252626.0625.6625.74
12/02/202525.7325.7925.1825.69
12/03/202525.7625.8425.3525.49
12/04/202525.5125.6125.3625.55
12/05/202525.4325.6725.3425.53
12/08/202525.2725.3424.1924.49
12/09/202524.0624.4323.7524
12/10/202524.124.223.7824.2
12/11/20252424.1423.8324.14
12/12/202524.0924.223.9624.18
12/15/202524.1924.1923.623.68
12/16/202523.952423.723.93
12/17/202523.9924.1623.8124.08
12/18/202524.0624.2323.924.1
12/19/202524.0924.2623.9624
12/22/202523.924.0423.723.97
12/23/202524.1324.2524.0224.09
12/29/202524.1324.4124.0324.34
12/30/202524.3624.5424.2624.54