VONOY - Vonovia SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201924.9524.9524.9524.9524.95-
Aug 21, 201924.9524.9524.9524.9524.95-
Aug 20, 201924.9524.9524.9524.9524.95-
Aug 19, 201924.9524.9524.9524.9524.953,031
Aug 16, 201925.2525.2525.2525.2525.25686
Aug 15, 201924.9024.9024.9024.9024.90-
Aug 14, 201924.9024.9024.9024.9024.90-
Aug 13, 201924.9024.9024.9024.9024.90-
Aug 12, 201924.9024.9024.9024.9024.90-
Aug 09, 201924.9024.9024.9024.9024.90-
Aug 08, 201924.9024.9024.9024.9024.90-
Aug 07, 201924.9024.9024.9024.9024.90-
Aug 06, 201924.9024.9024.9024.9024.90-
Aug 05, 201924.9024.9024.9024.9024.90-
Aug 02, 201924.9024.9024.9024.9024.90-
Aug 01, 201924.9024.9024.9024.9024.90-
Jul 31, 201924.9024.9024.9024.9024.90125
Jul 30, 201924.8524.8524.8524.8524.85-
Jul 29, 201924.8524.8524.8524.8524.85-
Jul 26, 201924.8524.8524.8524.8524.85-
Jul 25, 201924.8524.8524.8524.8524.85-
Jul 24, 201924.8524.8524.8524.8524.85-
Jul 23, 201924.8524.8524.8524.8524.85-
Jul 22, 201924.8524.8524.8524.8524.85-
Jul 19, 201924.8524.8524.8524.8524.85-
Jul 18, 201924.8524.8524.8524.8524.852,251
Jul 17, 201924.3024.3024.3024.3024.30-
Jul 16, 201924.3024.3024.3024.3024.30-
Jul 15, 201924.3024.3024.3024.3024.30-
Jul 12, 201924.3024.3024.3024.3024.30-
Jul 11, 201924.3024.3024.3024.3024.30-
Jul 10, 201924.3024.3024.3024.3024.30-
Jul 09, 201924.3024.3024.3024.3024.30-
Jul 08, 201924.3024.3024.3024.3024.30-
Jul 05, 201924.3024.3024.3024.3024.30-
Jul 03, 201924.3024.3024.3024.3024.30-
Jul 02, 201924.3024.3024.3024.3024.30-
Jul 01, 201924.3024.3024.3024.3024.30100
Jun 28, 201924.8524.8524.8524.8524.85-
Jun 27, 201924.8524.8524.8524.8524.85-
Jun 26, 201924.8524.8524.8524.8524.85-
Jun 25, 201924.8524.8524.8524.8524.85-
Jun 24, 201924.8524.8524.8524.8524.85-
Jun 21, 201924.8524.8524.8524.8524.85-
Jun 20, 201924.8524.8524.8524.8524.85-
Jun 19, 201924.8524.8524.8524.8524.85-
Jun 18, 201924.8524.8524.8524.8524.85-
Jun 17, 201924.8524.8524.8524.8524.85-
Jun 14, 201924.8524.8524.8524.8524.85-
Jun 13, 201924.8524.8524.8524.8524.85-
Jun 12, 201924.8524.8524.8524.8524.85-
Jun 11, 201924.8524.8524.8524.8524.85-
Jun 10, 2019------
Jun 07, 201924.8524.8524.8524.8524.85-
Jun 06, 201924.8524.8524.8524.8524.85-
Jun 05, 201924.8524.8524.8524.8524.85-
Jun 04, 201924.8524.8524.8524.8524.85-
Jun 03, 201924.8524.8524.8524.8524.85-
May 31, 201924.8524.8524.8524.8524.85-
May 30, 201924.8524.8524.8524.8524.85-
May 29, 201924.8524.8524.8524.8524.85-
May 28, 201924.8524.8524.8524.8524.85-
May 24, 201924.8524.8524.8524.8524.85-
May 23, 201924.8524.8524.8524.8524.85-
May 22, 201924.8524.8524.8524.8524.85-
May 21, 201924.8524.8524.8524.8524.85-
May 20, 201924.8524.8524.8524.8524.85-
May 17, 201924.8524.8524.8524.8524.85-
May 17, 20190.811368 Dividend
May 16, 201924.8524.8524.8524.8524.04-
May 15, 201924.8524.8524.8524.8524.04-
May 14, 201924.8524.8524.8524.8524.04-
May 13, 201924.8524.8524.8524.8524.04-
May 10, 201924.8524.8524.8524.8524.04-
May 09, 201924.8524.8524.8524.8524.04-
May 08, 201924.8524.8524.8524.8524.04-
May 07, 201924.8524.8524.8524.8524.04-
May 06, 201924.8524.8524.8524.8524.04-
May 03, 201924.8524.8524.8524.8524.04-
May 02, 201924.8524.8524.8524.8524.04-
May 01, 201924.8524.8524.8524.8524.04-
Apr 30, 201924.8524.8524.8524.8524.04128
Apr 29, 201925.8525.8525.8525.8525.01-
Apr 26, 201925.8525.8525.8525.8525.01-
Apr 25, 201925.8525.8525.8525.8525.01-
Apr 24, 201925.8525.8525.8525.8525.01-
Apr 23, 201925.8525.8525.8525.8525.01-
Apr 22, 201925.8525.8525.8525.8525.01-
Apr 18, 201925.8525.8525.8525.8525.01-
Apr 17, 201925.8525.8525.8525.8525.01-
Apr 16, 201925.8525.8525.8525.8525.01-
Apr 15, 201925.8525.8525.8525.8525.01-
Apr 12, 201925.8525.8525.8525.8525.01-
Apr 11, 201925.8525.8525.8525.8525.01-
Apr 10, 201925.8525.8525.8525.8525.01-
Apr 09, 201925.8525.8525.8525.8525.01-
Apr 08, 201925.8525.8525.8525.8525.01-
Apr 05, 201925.8525.8525.8525.8525.01-
Apr 04, 201925.8525.8525.8525.8525.01-
Apr 03, 201925.8525.8525.8525.8525.01210
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...