Vornado Realty Trust (VO7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 26 |
| 28 May 2024 | 21.47 | 21.74 | 21.37 | 21.37 | 21.37 | - |
| 27 May 2024 | 21.35 | 21.49 | 21.34 | 21.37 | 21.37 | 26 |
| 24 May 2024 | 21.53 | 21.90 | 21.50 | 21.50 | 21.50 | - |
| 23 May 2024 | 22.08 | 22.08 | 21.52 | 21.59 | 21.59 | - |
| 22 May 2024 | 22.54 | 22.55 | 22.14 | 22.14 | 22.14 | - |
| 21 May 2024 | 22.33 | 22.63 | 22.29 | 22.63 | 22.63 | - |
| 20 May 2024 | 22.63 | 22.77 | 22.53 | 22.56 | 22.56 | - |
| 17 May 2024 | 22.73 | 22.75 | 22.62 | 22.62 | 22.62 | - |
| 16 May 2024 | 23.25 | 23.25 | 22.81 | 22.87 | 22.87 | - |
| 15 May 2024 | 23.37 | 24.25 | 23.37 | 23.39 | 23.39 | - |
| 14 May 2024 | 22.56 | 23.46 | 22.56 | 23.43 | 23.43 | - |
| 13 May 2024 | 22.39 | 23.34 | 22.39 | 22.56 | 22.56 | 300 |
| 10 May 2024 | 22.87 | 22.87 | 22.35 | 22.41 | 22.41 | - |
| 09 May 2024 | 21.94 | 22.78 | 21.94 | 22.74 | 22.74 | - |
| 08 May 2024 | 22.70 | 22.70 | 21.81 | 22.06 | 22.06 | - |
| 07 May 2024 | 24.63 | 24.63 | 22.37 | 22.37 | 22.37 | 200 |
| 06 May 2024 | 24.28 | 24.84 | 24.28 | 24.75 | 24.75 | - |
| 03 May 2024 | 24.41 | 25.64 | 24.18 | 24.39 | 24.39 | - |
| 02 May 2024 | 23.74 | 24.38 | 23.74 | 24.38 | 24.38 | - |
| 30 Apr 2024 | 25.09 | 25.09 | 24.34 | 24.34 | 24.34 | - |
| 29 Apr 2024 | 24.44 | 25.36 | 24.44 | 25.19 | 25.19 | - |
| 26 Apr 2024 | 24.57 | 24.81 | 24.57 | 24.58 | 24.58 | - |
| 25 Apr 2024 | 24.84 | 24.84 | 24.14 | 24.63 | 24.63 | - |
| 24 Apr 2024 | 25.34 | 25.34 | 24.72 | 25.11 | 25.11 | - |
| 23 Apr 2024 | 24.84 | 25.76 | 24.83 | 25.55 | 25.55 | - |
| 22 Apr 2024 | 24.42 | 25.06 | 24.33 | 24.93 | 24.93 | - |
| 19 Apr 2024 | 24.01 | 24.40 | 24.01 | 24.40 | 24.40 | - |
| 18 Apr 2024 | 24.20 | 24.64 | 24.09 | 24.23 | 24.23 | - |
| 17 Apr 2024 | 23.78 | 24.29 | 23.78 | 24.17 | 24.17 | - |
| 16 Apr 2024 | 24.50 | 24.50 | 23.79 | 23.85 | 23.85 | - |
| 15 Apr 2024 | 25.70 | 26.08 | 24.62 | 24.62 | 24.62 | - |
| 12 Apr 2024 | 26.53 | 26.87 | 25.63 | 25.63 | 25.63 | - |
| 11 Apr 2024 | 25.56 | 26.67 | 25.56 | 26.67 | 26.67 | 200 |
| 10 Apr 2024 | 27.50 | 27.50 | 25.73 | 25.74 | 25.74 | - |
| 09 Apr 2024 | 26.42 | 27.49 | 26.42 | 27.49 | 27.49 | 75 |
| 08 Apr 2024 | 25.11 | 26.58 | 25.11 | 26.58 | 26.58 | - |
| 05 Apr 2024 | 25.15 | 25.37 | 25.15 | 25.26 | 25.26 | - |
| 04 Apr 2024 | 25.58 | 25.84 | 25.20 | 25.27 | 25.27 | - |
| 03 Apr 2024 | 25.08 | 25.66 | 25.08 | 25.66 | 25.66 | - |
| 02 Apr 2024 | 25.93 | 25.93 | 24.86 | 25.16 | 25.16 | - |
| 28 Mar 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | - |
| 27 Mar 2024 | 24.30 | 25.30 | 24.30 | 25.30 | 25.30 | - |
| 26 Mar 2024 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | - |
| 25 Mar 2024 | 25.30 | 25.80 | 25.20 | 25.20 | 25.20 | - |
| 22 Mar 2024 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | - |
| 21 Mar 2024 | 24.90 | 26.70 | 24.90 | 26.40 | 26.40 | - |
| 20 Mar 2024 | 24.10 | 24.90 | 23.90 | 24.90 | 24.90 | - |
| 19 Mar 2024 | 23.90 | 24.10 | 23.70 | 24.10 | 24.10 | - |
| 18 Mar 2024 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | - |
| 15 Mar 2024 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | - |
| 14 Mar 2024 | 23.70 | 23.70 | 22.60 | 22.90 | 22.90 | - |
| 13 Mar 2024 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | - |
| 12 Mar 2024 | 23.50 | 23.90 | 23.50 | 23.60 | 23.60 | - |
| 11 Mar 2024 | 23.80 | 23.90 | 23.50 | 23.50 | 23.50 | - |
| 08 Mar 2024 | 23.70 | 24.40 | 23.70 | 23.90 | 23.90 | - |
| 07 Mar 2024 | 24.10 | 24.40 | 23.80 | 23.80 | 23.80 | - |
| 06 Mar 2024 | 24.10 | 24.30 | 23.90 | 24.10 | 24.10 | - |
| 05 Mar 2024 | 24.10 | 24.70 | 24.10 | 24.20 | 24.20 | - |
| 04 Mar 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | - |
| 01 Mar 2024 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | - |
| 29 Feb 2024 | 23.00 | 24.60 | 23.00 | 24.30 | 24.30 | - |
| 28 Feb 2024 | 23.30 | 23.50 | 23.00 | 23.00 | 23.00 | - |
| 27 Feb 2024 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | - |
| 26 Feb 2024 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | - |
| 23 Feb 2024 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | - |
| 22 Feb 2024 | 23.40 | 23.90 | 23.40 | 23.50 | 23.50 | - |
| 21 Feb 2024 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | - |
| 20 Feb 2024 | 24.10 | 24.10 | 23.40 | 23.70 | 23.70 | - |
| 19 Feb 2024 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - |
| 16 Feb 2024 | 23.80 | 24.20 | 23.40 | 24.20 | 24.20 | - |
| 15 Feb 2024 | 23.10 | 23.90 | 23.10 | 23.80 | 23.80 | - |
| 14 Feb 2024 | 23.00 | 23.40 | 23.00 | 23.10 | 23.10 | - |
| 13 Feb 2024 | 24.50 | 24.50 | 22.90 | 22.90 | 22.90 | - |
| 12 Feb 2024 | 24.40 | 25.20 | 24.40 | 24.90 | 24.90 | - |
| 09 Feb 2024 | 24.40 | 24.60 | 24.40 | 24.50 | 24.50 | - |
| 08 Feb 2024 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | - |
| 07 Feb 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | - |
| 06 Feb 2024 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | - |
| 05 Feb 2024 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | - |
| 02 Feb 2024 | 24.50 | 24.50 | 23.60 | 24.30 | 24.30 | - |
| 01 Feb 2024 | 25.10 | 25.10 | 23.90 | 24.50 | 24.50 | - |
| 31 Jan 2024 | 26.50 | 26.50 | 25.20 | 25.20 | 25.20 | - |
| 30 Jan 2024 | 26.80 | 26.80 | 26.40 | 26.50 | 26.50 | - |
| 29 Jan 2024 | 26.60 | 27.10 | 26.60 | 26.80 | 26.80 | - |
| 26 Jan 2024 | 26.30 | 26.70 | 26.30 | 26.50 | 26.50 | - |
| 25 Jan 2024 | 25.50 | 26.30 | 25.50 | 26.30 | 26.30 | - |
| 24 Jan 2024 | 25.70 | 25.70 | 25.30 | 25.50 | 25.50 | - |
| 23 Jan 2024 | 25.70 | 26.10 | 25.50 | 25.60 | 25.60 | - |
| 22 Jan 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | - |
| 19 Jan 2024 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 780 |
| 18 Jan 2024 | 23.70 | 23.70 | 23.40 | 23.60 | 23.60 | - |
| 17 Jan 2024 | 24.60 | 24.60 | 23.20 | 23.70 | 23.70 | - |
| 16 Jan 2024 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | - |
| 15 Jan 2024 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - |
| 12 Jan 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - |
| 11 Jan 2024 | 25.70 | 25.70 | 24.70 | 24.70 | 24.70 | - |
| 10 Jan 2024 | 25.30 | 26.00 | 25.30 | 25.70 | 25.70 | - |
| 09 Jan 2024 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | - |
| 08 Jan 2024 | 25.40 | 25.90 | 25.30 | 25.80 | 25.80 | - |
| *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.