Vonovia SE VNA
XETR · Germany · Finance
€16.84-0.16 (-0.97%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.68 | -1.88% | €16.84 | €16.93 | €16.59 | 2.86M |
| 2026-09-30 | €17.00 | -2.33% | €17.50 | €17.59 | €16.97 | 4.54M |
| 2026-09-29 | €17.41 | +2.05% | €17.10 | €17.58 | €16.97 | 4.20M |
| 2026-09-28 | €17.06 | -0.67% | €17.36 | €17.47 | €16.98 | 3.40M |
| 2026-09-25 | €17.17 | +0.47% | €17.24 | €17.48 | €17.08 | 2.85M |
| 2026-09-24 | €17.09 | -1.41% | €17.20 | €17.35 | €17.08 | 3.49M |
| 2026-09-23 | €17.33 | -0.20% | €17.57 | €17.61 | €17.27 | 3.07M |
| 2026-09-22 | €17.37 | -0.63% | €17.40 | €17.58 | €17.06 | 4.80M |
| 2026-09-21 | €17.48 | -1.24% | €17.62 | €17.76 | €17.28 | 5.99M |
| 2026-09-18 | €17.70 | -1.56% | €17.83 | €18.00 | €17.68 | 6.87M |
| 2026-09-17 | €17.98 | +0.53% | €17.95 | €18.06 | €17.73 | 2.32M |
| 2026-09-16 | €17.89 | -0.69% | €18.09 | €18.11 | €17.72 | 2.92M |
| 2026-09-15 | €18.01 | +0.19% | €17.88 | €18.02 | €17.54 | 3.80M |
| 2026-09-14 | €17.98 | -0.72% | €18.00 | €18.15 | €17.88 | 2.99M |
| 2026-09-11 | €18.10 | +0.89% | €18.07 | €18.21 | €18.00 | 2.64M |
| 2026-09-10 | €17.94 | -3.03% | €18.40 | €18.52 | €17.94 | 4.57M |
| 2026-09-09 | €18.50 | -1.33% | €18.55 | €18.83 | €18.47 | 3.12M |
| 2026-09-08 | €18.75 | +0.13% | €18.75 | €18.87 | €18.53 | 2.22M |
| 2026-09-07 | €18.73 | -2.19% | €18.82 | €18.90 | €18.66 | 2.84M |
| 2026-09-04 | €19.15 | -0.31% | €19.26 | €19.34 | €19.10 | 2.64M |
| 2026-09-03 | €19.21 | +2.62% | €18.80 | €19.21 | €18.73 | 3.27M |
| 2026-09-02 | €18.72 | -1.96% | €18.95 | €19.07 | €18.66 | 3.29M |
| 2026-09-01 | €19.09 | -0.81% | €19.30 | €19.33 | €18.78 | 3.94M |
| 2026-08-31 | €19.25 | -3.02% | €19.70 | €19.72 | €19.16 | 5.04M |
| 2026-08-28 | €19.85 | -0.48% | €20.00 | €20.11 | €19.82 | 2.04M |
| 2026-08-27 | €19.94 | +1.09% | €19.79 | €19.96 | €19.68 | 2.36M |
| 2026-08-26 | €19.73 | -0.73% | €20.00 | €20.07 | €19.70 | 2.09M |
| 2026-08-25 | €19.88 | +0.23% | €19.94 | €19.99 | €19.77 | 2.16M |
| 2026-08-24 | €19.83 | -1.15% | €19.91 | €20.10 | €19.74 | 2.32M |
| 2026-08-21 | €20.06 | +0.38% | €20.02 | €20.12 | €19.94 | 2.07M |
| 2026-08-20 | €19.99 | -0.42% | €20.08 | €20.17 | €19.89 | 2.10M |
| 2026-08-19 | €20.07 | +0.60% | €20.02 | €20.09 | €19.81 | 2.21M |
| 2026-08-18 | €19.95 | -1.29% | €20.10 | €20.19 | €19.87 | 2.83M |
| 2026-08-17 | €20.21 | -1.80% | €20.47 | €20.47 | €20.13 | 3.01M |
| 2026-08-14 | €20.58 | -2.00% | €20.94 | €21.05 | €20.53 | 3.24M |
| 2026-08-13 | €21.00 | +0.19% | €20.98 | €21.18 | €20.88 | 1.94M |
| 2026-08-12 | €20.96 | +0.34% | €20.93 | €21.25 | €20.82 | 1.73M |
| 2026-08-11 | €20.89 | -0.52% | €20.98 | €21.00 | €20.79 | 1.49M |
| 2026-08-10 | €21.00 | -0.24% | €20.98 | €21.26 | €20.85 | 1.88M |
| 2026-08-07 | €21.05 | +1.49% | €20.84 | €21.20 | €20.69 | 2.27M |
| 2026-08-06 | €20.74 | -1.89% | €21.26 | €21.26 | €20.73 | 3.19M |
| 2026-08-05 | €21.14 | -2.31% | €21.48 | €21.49 | €21.00 | 3.37M |
| 2026-08-04 | €21.64 | +1.60% | €21.29 | €21.68 | €21.17 | 2.68M |
| 2026-08-03 | €21.30 | +1.28% | €21.25 | €21.60 | €21.19 | 2.97M |
| 2026-07-31 | €21.03 | -0.28% | €21.18 | €21.20 | €20.88 | 2.16M |
| 2026-07-30 | €21.09 | +0.09% | €21.00 | €21.21 | €20.81 | 1.74M |
| 2026-07-29 | €21.07 | -2.09% | €21.41 | €21.49 | €21.01 | 2.02M |
| 2026-07-28 | €21.52 | +1.51% | €21.40 | €21.60 | €21.26 | 1.89M |
| 2026-07-27 | €21.20 | +2.27% | €21.06 | €21.31 | €20.97 | 2.74M |
| 2026-07-24 | €20.73 | +1.92% | €20.26 | €20.73 | €20.23 | 2.06M |
| 2026-07-23 | €20.34 | -2.40% | €20.89 | €20.91 | €20.21 | 3.14M |
| 2026-07-22 | €20.84 | +0.34% | €20.64 | €21.14 | €20.59 | 2.17M |
| 2026-07-21 | €20.77 | -0.43% | €20.76 | €20.86 | €20.61 | 1.59M |
| 2026-07-20 | €20.86 | -1.09% | €20.85 | €21.01 | €20.76 | 2.18M |
| 2026-07-17 | €21.09 | +0.38% | €21.05 | €21.27 | €20.93 | 2.23M |
| 2026-07-16 | €21.01 | -0.66% | €21.25 | €21.25 | €20.74 | 1.82M |
| 2026-07-15 | €21.15 | +0.33% | €20.86 | €21.22 | €20.80 | 2.17M |
| 2026-07-14 | €21.08 | -0.14% | €20.99 | €21.44 | €20.69 | 3.06M |
| 2026-07-13 | €21.11 | -1.54% | €21.30 | €21.43 | €21.05 | 1.89M |
| 2026-07-10 | €21.44 | +0.14% | €21.54 | €21.77 | €21.31 | 1.73M |
| 2026-07-09 | €21.41 | +1.66% | €21.19 | €21.54 | €21.08 | 2.22M |
| 2026-07-08 | €21.06 | -5.90% | €22.00 | €22.00 | €20.92 | 5.68M |
| 2026-07-07 | €22.38 | -0.40% | €22.51 | €22.62 | €22.37 | 2.52M |
| 2026-07-06 | €22.47 | +0.31% | €22.46 | €22.64 | €22.33 | 1.80M |
| 2026-07-03 | €22.40 | -0.97% | €22.61 | €22.77 | €22.36 | 2.36M |
| 2026-07-02 | €22.62 | +6.00% | €21.35 | €22.73 | €21.33 | 5.72M |
| 2026-07-01 | €21.34 | -1.16% | €21.72 | €21.72 | €21.02 | 2.38M |
| 2026-06-30 | €21.59 | +1.89% | €21.28 | €21.64 | €21.24 | 2.61M |
| 2026-06-29 | €21.19 | -1.72% | €21.53 | €21.53 | €21.19 | 1.51M |
| 2026-06-26 | €21.56 | +3.70% | €21.39 | €21.65 | €21.32 | 2.01M |
| 2026-06-25 | €20.79 | 0.00% | €20.79 | €20.79 | €20.79 | 0 |
| 2026-06-24 | €20.79 | +2.62% | €20.29 | €20.86 | €20.20 | 2.78M |
| 2026-06-23 | €20.26 | -2.88% | €20.40 | €20.53 | €20.14 | 4.89M |
| 2026-06-22 | €20.86 | +1.26% | €20.63 | €20.86 | €20.34 | 2.14M |
| 2026-06-19 | €20.60 | +0.34% | €20.53 | €20.62 | €20.42 | 7.04M |
| 2026-06-18 | €20.53 | -0.68% | €20.51 | €20.71 | €20.20 | 3.05M |
| 2026-06-17 | €20.67 | -1.10% | €20.90 | €20.92 | €20.55 | 2.54M |
| 2026-06-16 | €20.90 | +0.67% | €20.75 | €20.95 | €20.56 | 2.28M |
| 2026-06-15 | €20.76 | +1.81% | €21.05 | €21.20 | €20.76 | 2.93M |
| 2026-06-12 | €20.39 | +3.27% | €20.28 | €20.62 | €20.11 | 2.82M |
| 2026-06-11 | €19.75 | -1.13% | €19.81 | €19.96 | €19.59 | 2.57M |
| 2026-06-10 | €19.97 | +0.94% | €19.80 | €20.05 | €19.70 | 2.46M |
| 2026-06-09 | €19.78 | +0.43% | €19.58 | €19.98 | €19.53 | 2.49M |
| 2026-06-08 | €19.70 | -2.43% | €19.93 | €19.93 | €19.58 | 4.72M |
| 2026-06-05 | €20.19 | -1.85% | €20.51 | €20.63 | €20.17 | 3.27M |
| 2026-06-04 | €20.57 | +1.63% | €20.32 | €20.67 | €20.32 | 2.98M |
| 2026-06-03 | €20.24 | -2.79% | €20.80 | €20.82 | €20.22 | 2.98M |
| 2026-06-02 | €20.82 | -0.90% | €21.17 | €21.31 | €20.82 | 2.33M |
| 2026-06-01 | €21.01 | -1.96% | €21.36 | €21.45 | €21.00 | 3.17M |
| 2026-05-29 | €21.43 | -1.06% | €21.73 | €21.84 | €21.43 | 5.43M |