Vonovia SE (VNA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26.58 | 26.81 | 26.50 | 26.50 | 26.50 | - |
| 27 Jun 2024 | 26.45 | 26.57 | 26.21 | 26.50 | 26.50 | 20 |
| 26 Jun 2024 | 26.34 | 26.66 | 26.00 | 26.09 | 26.09 | 800 |
| 25 Jun 2024 | 26.37 | 26.68 | 26.32 | 26.36 | 26.36 | - |
| 24 Jun 2024 | 26.25 | 26.65 | 26.17 | 26.39 | 26.39 | - |
| 21 Jun 2024 | 26.52 | 26.83 | 26.29 | 26.30 | 26.30 | 40 |
| 20 Jun 2024 | 26.17 | 26.55 | 26.17 | 26.51 | 26.51 | - |
| 19 Jun 2024 | 26.36 | 26.45 | 26.04 | 26.04 | 26.04 | 225 |
| 18 Jun 2024 | 26.60 | 26.60 | 26.33 | 26.44 | 26.44 | - |
| 17 Jun 2024 | 27.08 | 27.08 | 26.32 | 26.53 | 26.53 | - |
| 14 Jun 2024 | 26.82 | 27.04 | 26.46 | 26.89 | 26.89 | 1,000 |
| 13 Jun 2024 | 27.03 | 27.03 | 26.61 | 26.73 | 26.73 | - |
| 12 Jun 2024 | 26.43 | 27.22 | 26.11 | 27.02 | 27.02 | 11 |
| 11 Jun 2024 | 26.76 | 26.76 | 26.22 | 26.33 | 26.33 | 2,000 |
| 10 Jun 2024 | 26.70 | 26.74 | 26.49 | 26.74 | 26.74 | - |
| 07 Jun 2024 | 28.13 | 28.13 | 26.65 | 26.65 | 26.65 | 2,645 |
| 06 Jun 2024 | 29.45 | 29.78 | 28.58 | 28.63 | 28.63 | 4,020 |
| 05 Jun 2024 | 29.54 | 29.81 | 29.30 | 29.59 | 29.59 | 325 |
| 04 Jun 2024 | 28.92 | 29.41 | 28.80 | 29.41 | 29.41 | 900 |
| 03 Jun 2024 | 29.20 | 29.20 | 28.74 | 28.99 | 28.99 | 2,121 |
| 31 May 2024 | 28.14 | 28.76 | 27.92 | 28.76 | 28.76 | - |
| 30 May 2024 | 27.80 | 28.22 | 27.42 | 28.12 | 28.12 | 525 |
| 29 May 2024 | 28.29 | 28.29 | 27.71 | 27.90 | 27.90 | 1,013 |
| 28 May 2024 | 27.95 | 28.55 | 27.95 | 28.36 | 28.36 | - |
| 27 May 2024 | 27.78 | 28.05 | 27.63 | 27.97 | 27.97 | 49 |
| 24 May 2024 | 28.26 | 28.26 | 27.70 | 27.85 | 27.85 | 200 |
| 23 May 2024 | 28.93 | 28.95 | 28.34 | 28.34 | 28.34 | 1 |
| 22 May 2024 | 28.83 | 29.01 | 28.15 | 28.85 | 28.85 | - |
| 21 May 2024 | 29.34 | 29.34 | 28.71 | 28.89 | 28.89 | - |
| 20 May 2024 | 29.74 | 29.91 | 29.37 | 29.37 | 29.37 | - |
| 17 May 2024 | 29.69 | 29.78 | 29.55 | 29.74 | 29.74 | 150 |
| 16 May 2024 | 29.86 | 30.11 | 29.63 | 29.78 | 29.78 | 600 |
| 15 May 2024 | 28.04 | 28.87 | 28.04 | 28.73 | 28.73 | - |
| 14 May 2024 | 27.85 | 28.08 | 27.78 | 28.08 | 28.08 | 80 |
| 13 May 2024 | 27.76 | 27.90 | 27.69 | 27.90 | 27.90 | - |
| 10 May 2024 | 27.64 | 28.13 | 27.63 | 27.65 | 27.65 | - |
| 09 May 2024 | 27.47 | 27.67 | 27.38 | 27.55 | 27.55 | - |
| 09 May 2024 | 0.9 Dividend | |||||
| 08 May 2024 | 28.74 | 28.74 | 27.91 | 28.21 | 27.31 | - |
| 07 May 2024 | 28.15 | 28.88 | 28.15 | 28.74 | 27.82 | 1,056 |
| 06 May 2024 | 28.21 | 28.23 | 27.99 | 28.21 | 27.31 | 20 |
| 03 May 2024 | 27.47 | 28.13 | 27.22 | 28.13 | 27.23 | 3 |
| 02 May 2024 | 27.44 | 27.44 | 27.13 | 27.42 | 26.55 | 28 |
| 30 Apr 2024 | 26.78 | 27.66 | 26.78 | 27.05 | 26.19 | 800 |
| 29 Apr 2024 | 25.99 | 26.24 | 25.96 | 26.17 | 25.34 | 4 |
| 26 Apr 2024 | 25.42 | 25.98 | 25.42 | 25.89 | 25.06 | - |
| 25 Apr 2024 | 25.28 | 25.76 | 25.16 | 25.28 | 24.47 | 80 |
| 24 Apr 2024 | 25.87 | 25.87 | 25.24 | 25.30 | 24.49 | 70 |
| 23 Apr 2024 | 25.47 | 25.97 | 25.47 | 25.81 | 24.99 | - |
| 22 Apr 2024 | 25.32 | 25.68 | 25.26 | 25.55 | 24.73 | 196 |
| 19 Apr 2024 | 24.56 | 25.26 | 24.56 | 25.11 | 24.31 | - |
| 18 Apr 2024 | 24.57 | 24.92 | 24.57 | 24.74 | 23.95 | - |
| 17 Apr 2024 | 24.57 | 24.62 | 24.32 | 24.52 | 23.74 | 400 |
| 16 Apr 2024 | 24.76 | 24.76 | 24.45 | 24.58 | 23.80 | - |
| 15 Apr 2024 | 25.29 | 25.42 | 24.86 | 24.86 | 24.07 | 1 |
| 12 Apr 2024 | 25.28 | 25.57 | 25.13 | 25.13 | 24.33 | 145 |
| 11 Apr 2024 | 25.16 | 25.42 | 24.78 | 25.17 | 24.37 | - |
| 10 Apr 2024 | 25.63 | 25.96 | 25.00 | 25.18 | 24.38 | 78 |
| 09 Apr 2024 | 25.57 | 25.59 | 25.34 | 25.56 | 24.74 | - |
| 08 Apr 2024 | 25.29 | 25.61 | 25.29 | 25.59 | 24.77 | - |
| 05 Apr 2024 | 25.45 | 25.68 | 25.21 | 25.31 | 24.50 | - |
| 04 Apr 2024 | 26.12 | 26.14 | 25.53 | 25.53 | 24.72 | 60 |
| 03 Apr 2024 | 26.30 | 26.38 | 26.00 | 26.17 | 25.34 | 634 |
| 02 Apr 2024 | 26.94 | 26.94 | 26.28 | 26.31 | 25.47 | 324 |
| 28 Mar 2024 | 27.22 | 27.40 | 26.91 | 27.32 | 26.45 | 200 |
| 27 Mar 2024 | 27.44 | 27.45 | 27.14 | 27.23 | 26.36 | 938 |
| 26 Mar 2024 | 26.80 | 27.56 | 26.80 | 27.42 | 26.55 | 530 |
| 25 Mar 2024 | 26.64 | 26.91 | 26.35 | 26.90 | 26.04 | 165 |
| 22 Mar 2024 | 26.05 | 26.79 | 26.05 | 26.63 | 25.78 | 276 |
| 21 Mar 2024 | 25.60 | 26.39 | 25.60 | 26.08 | 25.25 | 510 |
| 20 Mar 2024 | 25.21 | 25.57 | 24.93 | 25.57 | 24.75 | 242 |
| 19 Mar 2024 | 24.78 | 25.19 | 24.57 | 25.13 | 24.33 | 400 |
| 18 Mar 2024 | 24.30 | 25.00 | 24.30 | 24.83 | 24.04 | 4,469 |
| 15 Mar 2024 | 25.45 | 26.08 | 23.91 | 24.09 | 23.32 | 4,474 |
| 14 Mar 2024 | 27.18 | 27.39 | 26.77 | 27.39 | 26.52 | 160 |
| 13 Mar 2024 | 27.42 | 27.46 | 27.06 | 27.23 | 26.36 | 130 |
| 12 Mar 2024 | 27.76 | 27.90 | 27.27 | 27.42 | 26.55 | 750 |
| 11 Mar 2024 | 26.99 | 27.69 | 26.99 | 27.50 | 26.62 | 52 |
| 08 Mar 2024 | 26.55 | 27.23 | 26.33 | 26.81 | 25.95 | 816 |
| 07 Mar 2024 | 25.58 | 26.67 | 25.58 | 26.54 | 25.69 | 1,097 |
| 06 Mar 2024 | 26.23 | 26.65 | 25.65 | 25.65 | 24.83 | 40 |
| 05 Mar 2024 | 26.05 | 26.23 | 26.03 | 26.16 | 25.33 | 1,630 |
| 04 Mar 2024 | 26.74 | 26.74 | 26.02 | 26.15 | 25.32 | 55 |
| 01 Mar 2024 | 25.94 | 26.72 | 25.94 | 26.70 | 25.85 | - |
| 29 Feb 2024 | 25.61 | 26.12 | 25.58 | 25.87 | 25.04 | 2,025 |
| 28 Feb 2024 | 26.26 | 26.26 | 25.35 | 25.54 | 24.73 | 544 |
| 27 Feb 2024 | 26.06 | 26.53 | 26.00 | 26.25 | 25.41 | 67 |
| 26 Feb 2024 | 26.31 | 26.31 | 26.04 | 26.08 | 25.25 | 25 |
| 23 Feb 2024 | 26.52 | 26.52 | 26.25 | 26.48 | 25.64 | - |
| 22 Feb 2024 | 26.51 | 26.67 | 26.31 | 26.53 | 25.68 | - |
| 21 Feb 2024 | 26.63 | 26.73 | 26.39 | 26.46 | 25.62 | 51 |
| 20 Feb 2024 | 26.58 | 26.67 | 26.38 | 26.53 | 25.68 | - |
| 19 Feb 2024 | 26.55 | 26.84 | 26.45 | 26.66 | 25.81 | 200 |
| 16 Feb 2024 | 26.63 | 26.77 | 26.47 | 26.59 | 25.74 | 215 |
| 15 Feb 2024 | 25.93 | 26.64 | 25.93 | 26.60 | 25.75 | 10 |
| 14 Feb 2024 | 25.80 | 25.99 | 25.70 | 25.78 | 24.96 | 408 |
| 13 Feb 2024 | 26.46 | 26.56 | 25.60 | 25.60 | 24.78 | 290 |
| 12 Feb 2024 | 26.04 | 26.67 | 26.04 | 26.49 | 25.64 | 1,408 |
| 09 Feb 2024 | 26.66 | 26.66 | 26.02 | 26.02 | 25.19 | 1,811 |
| 08 Feb 2024 | 26.97 | 26.99 | 26.63 | 26.64 | 25.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.