XETRA - Delayed Quote EUR

Vonovia SE (VNA.DE)

25.87 +0.63 (+2.50%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.24 26.08 25.24 25.87 25.87 2,518,090
Apr 25, 2024 25.34 25.78 24.98 25.24 25.24 1,916,359
Apr 24, 2024 25.74 25.93 25.18 25.35 25.35 2,676,764
Apr 23, 2024 25.50 26.00 25.34 25.78 25.78 2,031,658
Apr 22, 2024 25.42 25.73 25.19 25.36 25.36 1,596,032
Apr 19, 2024 24.69 25.29 24.68 25.19 25.19 2,313,052
Apr 18, 2024 24.60 24.96 24.54 24.95 24.95 1,877,966
Apr 17, 2024 24.45 24.70 24.27 24.50 24.50 2,089,639
Apr 16, 2024 24.69 24.76 24.39 24.63 24.63 2,236,999
Apr 15, 2024 25.17 25.46 25.01 25.02 25.02 1,950,690
Apr 12, 2024 25.38 25.61 25.02 25.24 25.24 1,879,084
Apr 11, 2024 25.00 25.53 24.74 25.01 25.01 3,123,000
Apr 10, 2024 25.59 26.05 24.82 25.20 25.20 3,389,115
Apr 9, 2024 25.50 25.71 25.31 25.47 25.47 1,114,974
Apr 8, 2024 25.26 25.66 25.16 25.58 25.58 1,615,856
Apr 5, 2024 25.56 25.78 25.10 25.24 25.24 2,627,947
Apr 4, 2024 26.06 26.20 25.91 25.92 25.92 2,042,481
Apr 3, 2024 26.34 26.53 25.93 26.07 26.07 2,241,089
Apr 2, 2024 27.06 27.09 26.26 26.40 26.40 2,810,713
Mar 28, 2024 27.40 27.56 26.89 27.40 27.40 2,036,004
Mar 27, 2024 27.45 27.49 27.08 27.25 27.25 1,402,564
Mar 26, 2024 27.00 27.59 26.87 27.52 27.52 1,927,502
Mar 25, 2024 26.69 26.96 26.34 26.96 26.96 1,540,388
Mar 22, 2024 26.14 26.85 26.14 26.70 26.70 2,366,172
Mar 21, 2024 25.90 26.52 25.79 26.14 26.14 2,755,691
Mar 20, 2024 25.00 25.44 24.84 25.30 25.30 2,294,930
Mar 19, 2024 24.63 25.21 24.50 25.17 25.17 2,329,052
Mar 18, 2024 24.40 25.07 24.22 24.74 24.74 4,272,867
Mar 15, 2024 25.88 25.99 23.74 23.99 23.99 15,267,250
Mar 14, 2024 27.10 27.57 26.74 26.82 26.82 2,436,182
Mar 13, 2024 27.36 27.55 27.04 27.21 27.21 1,585,866
Mar 12, 2024 27.78 28.11 27.22 27.30 27.30 2,506,422
Mar 11, 2024 27.04 27.68 26.89 27.64 27.64 2,597,857
Mar 8, 2024 26.71 27.27 26.17 26.89 26.89 2,679,136
Mar 7, 2024 25.73 26.79 25.50 26.53 26.53 3,191,191
Mar 6, 2024 26.33 26.76 25.68 25.74 25.74 3,220,350
Mar 5, 2024 26.12 26.32 25.99 26.32 26.32 1,704,555
Mar 4, 2024 26.76 26.80 25.82 26.18 26.18 1,474,754
Mar 1, 2024 25.89 26.82 25.89 26.73 26.73 2,658,178
Feb 29, 2024 25.85 26.28 25.62 25.80 25.80 3,024,268
Feb 28, 2024 26.28 26.34 25.34 25.61 25.61 2,306,255
Feb 27, 2024 25.96 26.59 25.96 26.24 26.24 1,569,818
Feb 26, 2024 26.32 26.39 26.03 26.03 26.03 1,103,763
Feb 23, 2024 26.47 26.69 26.17 26.44 26.44 1,347,487
Feb 22, 2024 26.74 26.80 26.30 26.50 26.50 2,092,072
Feb 21, 2024 26.52 26.76 26.40 26.40 26.40 1,161,746
Feb 20, 2024 26.62 26.70 26.30 26.58 26.58 1,140,586
Feb 19, 2024 26.59 26.96 26.42 26.74 26.74 865,898
Feb 16, 2024 26.74 26.84 26.35 26.66 26.66 2,127,994
Feb 15, 2024 26.00 26.67 25.85 26.52 26.52 1,815,412
Feb 14, 2024 25.76 26.06 25.71 25.77 25.77 1,702,464
Feb 13, 2024 26.50 26.66 25.59 25.82 25.82 2,533,735
Feb 12, 2024 26.33 26.86 26.26 26.58 26.58 1,686,154
Feb 9, 2024 26.66 26.86 25.97 26.17 26.17 2,657,606
Feb 8, 2024 26.97 27.21 26.63 26.70 26.70 1,871,599
Feb 7, 2024 27.35 27.44 26.89 26.94 26.94 2,094,577
Feb 6, 2024 27.82 27.98 27.12 27.37 27.37 2,006,909
Feb 5, 2024 27.91 28.21 27.42 27.60 27.60 1,831,366
Feb 2, 2024 28.76 29.00 27.81 27.93 27.93 2,510,972
Feb 1, 2024 28.60 28.91 28.15 28.50 28.50 2,598,337
Jan 31, 2024 28.62 29.30 28.49 29.05 29.05 3,460,439
Jan 30, 2024 28.46 28.69 28.25 28.38 28.38 1,838,330
Jan 29, 2024 27.58 28.36 27.18 28.20 28.20 2,230,983
Jan 26, 2024 27.48 27.67 27.02 27.64 27.64 2,022,257
Jan 25, 2024 27.39 27.57 26.75 27.48 27.48 2,215,035
Jan 24, 2024 26.82 27.70 26.80 27.52 27.52 2,085,583
Jan 23, 2024 27.18 27.32 26.59 26.59 26.59 1,633,466
Jan 22, 2024 27.35 27.46 26.76 27.07 27.07 1,822,787
Jan 19, 2024 27.05 27.25 26.84 26.96 26.96 2,405,907
Jan 18, 2024 26.84 26.92 26.45 26.81 26.81 3,223,689
Jan 17, 2024 26.48 26.70 26.13 26.40 26.40 3,448,491
Jan 16, 2024 27.31 27.50 27.09 27.28 27.28 2,086,113
Jan 15, 2024 27.65 28.16 27.54 27.59 27.59 2,045,694
Jan 12, 2024 27.16 27.97 27.16 27.74 27.74 1,978,791
Jan 11, 2024 27.67 27.93 26.97 27.02 27.02 2,568,917
Jan 10, 2024 27.35 27.98 27.34 27.53 27.53 1,970,908
Jan 9, 2024 27.24 27.42 26.98 27.20 27.20 1,296,205
Jan 8, 2024 26.96 27.29 26.47 27.25 27.25 1,565,940
Jan 5, 2024 27.20 27.45 26.78 27.10 27.10 2,069,573
Jan 4, 2024 27.36 27.94 27.24 27.43 27.43 1,737,818
Jan 3, 2024 27.90 28.17 27.11 27.45 27.45 2,563,722
Jan 2, 2024 28.49 28.73 28.05 28.05 28.05 2,099,452
Dec 29, 2023 28.82 28.93 28.54 28.54 28.54 919,961
Dec 28, 2023 28.85 28.90 28.52 28.85 28.85 1,329,065
Dec 27, 2023 28.36 28.82 28.35 28.82 28.82 1,154,598
Dec 22, 2023 28.00 28.41 27.98 28.37 28.37 1,506,955
Dec 21, 2023 27.94 28.31 27.81 28.14 28.14 2,513,179
Dec 20, 2023 28.22 28.49 27.93 28.24 28.24 1,980,393
Dec 19, 2023 27.73 28.29 27.73 28.01 28.01 2,150,022
Dec 18, 2023 27.85 28.14 27.50 27.73 27.73 2,272,420
Dec 15, 2023 28.48 28.93 28.04 28.21 28.21 6,347,215
Dec 14, 2023 28.16 29.09 28.16 28.51 28.51 8,322,512
Dec 13, 2023 26.36 26.61 26.17 26.44 26.44 1,867,969
Dec 12, 2023 26.79 26.87 26.34 26.38 26.38 2,036,802
Dec 11, 2023 26.51 26.70 26.26 26.55 26.55 2,203,542
Dec 8, 2023 26.80 26.82 26.10 26.52 26.52 3,406,323
Dec 7, 2023 26.84 27.05 26.48 26.87 26.87 3,162,416
Dec 6, 2023 27.11 27.44 26.86 27.19 27.19 2,974,123
Dec 5, 2023 26.86 27.52 26.75 27.10 27.10 3,718,172
Dec 4, 2023 26.45 26.94 26.44 26.75 26.75 3,042,026
Dec 1, 2023 25.64 26.58 25.47 26.55 26.55 3,115,648
Nov 30, 2023 26.03 26.15 25.52 25.52 25.52 7,918,842
Nov 29, 2023 25.50 26.18 25.49 25.95 25.95 3,068,646
Nov 28, 2023 25.33 25.47 24.88 25.34 25.34 2,232,846
Nov 27, 2023 25.05 25.38 24.96 25.38 25.38 1,988,857
Nov 24, 2023 24.93 25.12 24.83 25.12 25.12 1,318,422
Nov 23, 2023 24.86 25.03 24.75 24.97 24.97 1,013,164
Nov 22, 2023 24.70 25.24 24.70 24.91 24.91 1,745,485
Nov 21, 2023 25.44 25.60 24.63 24.68 24.68 2,823,689
Nov 20, 2023 25.40 25.55 25.17 25.49 25.49 1,991,561
Nov 17, 2023 24.90 25.39 24.89 25.19 25.19 2,689,544
Nov 16, 2023 24.86 25.10 24.71 24.78 24.78 2,454,735
Nov 15, 2023 25.14 25.47 24.73 24.73 24.73 3,392,084
Nov 14, 2023 23.29 25.18 23.20 25.18 25.18 5,854,505
Nov 13, 2023 23.30 23.45 23.15 23.26 23.26 2,132,226
Nov 10, 2023 23.39 23.47 22.93 23.23 23.23 2,418,980
Nov 9, 2023 23.25 24.01 23.21 23.75 23.75 2,600,384
Nov 8, 2023 23.35 23.63 23.12 23.29 23.29 2,443,610
Nov 7, 2023 22.98 23.81 22.93 23.71 23.71 2,679,561
Nov 6, 2023 24.29 24.52 23.16 23.18 23.18 3,981,263
Nov 3, 2023 24.50 24.93 23.28 24.51 24.51 8,017,690
Nov 2, 2023 22.14 23.49 22.14 22.74 22.74 4,893,776
Nov 1, 2023 21.80 22.06 21.60 21.91 21.91 2,289,357
Oct 31, 2023 21.06 21.86 21.04 21.70 21.70 3,110,254
Oct 30, 2023 20.85 21.29 20.83 21.00 21.00 2,474,815
Oct 27, 2023 20.42 20.99 20.33 20.73 20.73 2,477,480
Oct 26, 2023 19.95 20.72 19.85 20.52 20.52 2,203,963
Oct 25, 2023 20.61 20.76 19.97 20.22 20.22 1,883,955
Oct 24, 2023 20.25 20.95 20.25 20.58 20.58 2,484,920
Oct 23, 2023 20.52 20.60 19.66 20.16 20.16 2,946,807
Oct 20, 2023 20.50 20.57 20.17 20.44 20.44 3,115,795
Oct 19, 2023 21.26 21.36 20.42 20.51 20.51 4,352,454
Oct 18, 2023 22.31 22.47 21.51 21.60 21.60 2,797,439
Oct 17, 2023 22.32 22.64 22.21 22.46 22.46 1,392,439
Oct 16, 2023 22.64 22.82 22.29 22.46 22.46 1,734,495
Oct 13, 2023 22.76 23.04 22.46 22.58 22.58 2,010,354
Oct 12, 2023 23.40 23.57 22.77 22.80 22.80 1,869,640
Oct 11, 2023 22.53 23.22 22.53 23.15 23.15 2,330,837
Oct 10, 2023 22.31 22.97 22.31 22.66 22.66 2,482,941
Oct 9, 2023 22.05 22.18 21.79 22.18 22.18 2,244,864
Oct 6, 2023 22.01 22.43 21.37 22.14 22.14 2,918,730
Oct 5, 2023 22.12 22.25 21.82 21.95 21.95 1,911,472
Oct 4, 2023 21.80 22.47 21.59 22.01 22.01 3,151,904
Oct 3, 2023 22.57 22.75 21.99 22.08 22.08 2,371,561
Oct 2, 2023 22.97 23.33 22.71 22.82 22.82 2,704,758
Sep 29, 2023 22.13 23.14 22.13 22.81 22.81 3,835,017
Sep 28, 2023 22.04 22.25 21.71 21.82 21.82 3,363,779
Sep 27, 2023 22.53 22.80 22.04 22.16 22.16 3,735,374
Sep 26, 2023 23.73 23.81 22.62 22.71 22.71 4,013,008
Sep 25, 2023 23.91 24.31 23.58 23.95 23.95 3,611,233
Sep 22, 2023 23.70 24.15 23.52 23.94 23.94 3,163,455
Sep 21, 2023 23.64 24.46 23.63 23.88 23.88 5,039,219
Sep 20, 2023 23.94 24.26 23.67 24.13 24.13 3,304,418
Sep 19, 2023 23.04 24.02 22.97 23.84 23.84 3,159,427
Sep 18, 2023 23.50 23.57 22.81 23.00 23.00 2,236,380
Sep 15, 2023 24.15 24.24 23.17 23.52 23.52 22,522,110
Sep 14, 2023 22.89 24.00 22.82 24.00 24.00 4,823,898
Sep 13, 2023 22.48 22.97 22.43 22.83 22.83 3,131,941
Sep 12, 2023 23.04 23.49 22.46 22.69 22.69 2,878,138
Sep 11, 2023 22.21 23.04 22.20 23.01 23.01 3,109,026
Sep 8, 2023 22.25 22.34 21.80 22.08 22.08 1,806,950
Sep 7, 2023 22.38 22.57 22.07 22.13 22.13 2,800,243
Sep 6, 2023 22.08 22.70 21.97 22.50 22.50 3,118,474
Sep 5, 2023 21.70 22.26 21.58 22.05 22.05 1,776,855
Sep 4, 2023 22.34 22.39 21.82 21.98 21.98 1,910,784
Sep 1, 2023 22.07 22.25 21.66 21.85 21.85 3,992,652
Aug 31, 2023 21.03 22.39 21.03 22.11 22.11 8,854,046
Aug 30, 2023 20.94 21.37 20.83 21.03 21.03 2,249,431
Aug 29, 2023 20.59 21.03 20.43 20.98 20.98 3,179,259
Aug 28, 2023 20.32 20.41 19.92 20.38 20.38 2,696,780
Aug 25, 2023 20.29 20.63 20.25 20.40 20.40 1,831,303
Aug 24, 2023 20.44 20.85 20.28 20.30 20.30 1,941,515
Aug 23, 2023 19.85 20.34 19.78 20.23 20.23 2,006,070
Aug 22, 2023 19.44 19.89 19.39 19.77 19.77 2,057,648
Aug 21, 2023 19.66 19.66 19.18 19.24 19.24 2,783,984
Aug 18, 2023 20.03 20.06 19.53 19.75 19.75 2,521,783
Aug 17, 2023 20.26 20.45 20.08 20.14 20.14 1,956,381
Aug 16, 2023 20.39 20.48 20.27 20.40 20.40 1,331,201
Aug 15, 2023 20.80 20.83 20.18 20.41 20.41 2,071,782
Aug 14, 2023 20.83 21.12 20.70 20.82 20.82 1,884,162
Aug 11, 2023 21.21 21.27 20.74 20.84 20.84 3,102,488
Aug 10, 2023 20.74 21.60 20.74 21.35 21.35 4,272,997
Aug 9, 2023 20.24 20.70 20.21 20.68 20.68 2,747,951
Aug 8, 2023 20.11 20.29 19.83 19.91 19.91 1,653,570
Aug 7, 2023 20.35 20.36 20.09 20.25 20.25 2,456,501
Aug 4, 2023 20.02 20.41 19.73 20.31 20.31 4,566,384
Aug 3, 2023 20.21 20.62 20.10 20.58 20.58 3,196,481
Aug 2, 2023 20.50 20.66 20.26 20.32 20.32 3,515,008
Aug 1, 2023 21.15 21.15 20.84 20.84 20.84 2,819,835
Jul 31, 2023 21.13 21.41 20.99 21.24 21.24 3,294,704
Jul 28, 2023 21.00 21.31 20.72 21.23 21.23 3,018,321
Jul 27, 2023 21.33 21.58 21.13 21.18 21.18 3,273,136
Jul 26, 2023 20.90 21.27 20.74 21.16 21.16 2,251,997
Jul 25, 2023 21.13 21.18 20.73 20.94 20.94 2,742,693
Jul 24, 2023 21.08 21.44 21.01 21.11 21.11 2,642,703
Jul 21, 2023 20.79 21.14 20.56 21.07 21.07 3,991,659
Jul 20, 2023 21.17 21.63 20.54 20.83 20.83 5,519,066
Jul 19, 2023 19.88 21.40 19.84 21.12 21.12 7,175,889
Jul 18, 2023 19.37 19.83 19.06 19.76 19.76 3,156,822
Jul 17, 2023 19.31 19.34 18.90 18.99 18.99 2,326,452
Jul 14, 2023 19.48 19.67 19.24 19.40 19.40 2,125,763
Jul 13, 2023 19.36 19.67 19.19 19.56 19.56 3,333,961
Jul 12, 2023 18.50 19.48 18.43 19.33 19.33 5,307,198
Jul 11, 2023 17.94 18.48 17.91 18.41 18.41 3,263,921
Jul 10, 2023 17.78 18.02 17.57 17.74 17.74 2,100,267
Jul 7, 2023 17.66 17.89 17.34 17.78 17.78 3,256,674
Jul 6, 2023 18.58 18.67 17.52 17.54 17.54 5,938,641
Jul 5, 2023 18.69 18.94 18.59 18.93 18.93 3,568,216
Jul 4, 2023 18.35 19.28 18.34 19.19 19.19 4,102,202
Jul 3, 2023 18.00 18.43 17.83 18.33 18.33 2,701,686
Jun 30, 2023 17.55 18.11 17.54 17.90 17.90 4,601,095
Jun 29, 2023 17.77 17.83 17.30 17.36 17.36 2,567,640
Jun 28, 2023 17.50 17.83 16.91 17.83 17.83 -
Jun 27, 2023 17.35 17.58 17.26 17.49 17.49 2,337,252
Jun 26, 2023 17.31 17.42 16.95 17.15 17.15 2,734,646
Jun 23, 2023 17.44 17.82 17.27 17.32 17.32 2,850,332
Jun 22, 2023 17.58 17.94 17.44 17.60 17.60 2,703,007
Jun 21, 2023 18.05 18.08 17.64 17.81 17.81 3,241,341
Jun 20, 2023 18.13 18.40 18.01 18.18 18.18 2,586,271
Jun 19, 2023 18.59 18.60 18.25 18.25 18.25 2,083,074
Jun 16, 2023 18.56 18.85 18.39 18.58 18.58 10,194,750
Jun 15, 2023 18.90 18.93 18.19 18.48 18.48 3,615,921
Jun 14, 2023 18.31 19.01 18.23 18.91 18.91 4,018,381
Jun 13, 2023 18.75 18.77 18.00 18.25 18.25 3,109,044
Jun 12, 2023 18.76 18.88 18.44 18.56 18.56 3,033,921
Jun 9, 2023 18.15 18.73 18.13 18.68 18.68 3,252,623
Jun 8, 2023 18.23 18.38 18.03 18.11 18.11 2,274,893
Jun 7, 2023 17.98 18.37 17.82 18.19 18.19 2,915,976
Jun 6, 2023 17.76 18.00 17.66 17.97 17.97 2,186,854
Jun 5, 2023 17.95 18.08 17.63 17.68 17.68 3,481,460
Jun 2, 2023 17.19 18.07 17.17 17.84 17.84 6,222,015
Jun 1, 2023 17.02 17.31 16.67 16.96 16.96 5,210,996
May 31, 2023 17.25 17.30 16.24 17.16 17.16 16,456,760
May 30, 2023 17.48 17.74 17.29 17.33 17.33 2,268,410
May 29, 2023 17.72 17.94 17.33 17.38 17.38 1,738,108
May 26, 2023 17.80 17.80 17.41 17.47 17.47 2,631,679
May 25, 2023 17.81 18.05 17.65 17.80 17.80 3,048,654
May 24, 2023 18.35 18.35 17.95 17.98 17.98 3,840,684
May 23, 2023 17.53 18.80 17.47 18.58 18.58 7,403,430
May 22, 2023 17.50 17.59 17.18 17.59 17.59 3,609,171
May 19, 2023 17.40 17.61 17.30 17.50 17.50 4,863,191
May 18, 2023 0.85 Dividend
May 18, 2023 17.70 17.81 17.19 17.36 17.36 3,414,141
May 17, 2023 18.14 18.47 18.09 18.23 17.38 3,142,910
May 16, 2023 18.54 18.57 18.21 18.23 17.38 3,208,068
May 15, 2023 18.16 18.49 18.11 18.45 17.59 2,758,691
May 12, 2023 18.53 18.53 18.53 18.53 17.67 -
May 11, 2023 18.55 18.86 18.52 18.53 17.67 2,899,523
May 10, 2023 18.05 18.58 18.03 18.54 17.67 4,687,264
May 9, 2023 18.34 18.35 17.89 17.95 17.12 3,522,725
May 8, 2023 18.46 18.52 18.04 18.35 17.50 2,319,739
May 5, 2023 18.57 19.01 18.46 18.56 17.69 3,474,487
May 4, 2023 18.69 18.82 17.50 18.48 17.62 5,449,284
May 3, 2023 18.84 18.86 18.31 18.42 17.56 3,639,202
May 2, 2023 19.47 19.51 18.61 18.62 17.75 4,221,443
Apr 28, 2023 19.24 19.78 18.93 19.51 18.60 3,546,817
Apr 27, 2023 18.93 19.26 18.70 19.20 18.31 2,277,260
Apr 26, 2023 19.23 19.70 18.77 18.98 18.09 7,162,336

Related Tickers

AT1.DE Aroundtown SA
1.9585
+5.86%
 
LEG.DE LEG Immobilien SE
76.92
+2.81%
 
TEG.DE TAG Immobilien AG
12.76
+4.59%
 
DWNI.DE Deutsche Wohnen SE
17.00
+1.92%
 
GYC.DE Grand City Properties S.A.
9.94
+2.21%
 
CLNX.MC Cellnex Telecom, S.A.
31.39
+0.74%
 
PAT.DE PATRIZIA SE
7.96
+1.27%
 
BRNK.DE Branicks Group AG
1.3000
-4.41%
 
GRI.L Grainger plc
259.00
+1.97%
 
EFT1T.TL EfTEN Real Estate Fund AS
19.00
-1.04%