Vonovia SE - VNA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.99	27.61	27.61	28.03	27.4	1.88M
October 16, 2025	27.72	27.91	27.91	27.98	27.49	1.35M
October 15, 2025	27.74	27.65	27.65	27.86	27.43	1.66M
October 14, 2025	27.61	27.61	27.61	28.08	27.56	2.22M
October 13, 2025	27.32	27.48	27.48	27.62	27.14	1.58M
October 10, 2025	27	27.13	27.13	27.43	26.94	1.77M
October 09, 2025	26.75	26.85	26.85	27.13	26.69	1.57M
October 08, 2025	26.79	26.79	26.79	26.84	26.54	1.36M
October 07, 2025	26.64	26.82	26.82	26.9	26.55	1.42M
October 06, 2025	26.77	26.71	26.71	26.8	26.41	1.69M
October 03, 2025	26.75	26.84	26.84	26.84	26.48	1.23M
October 02, 2025	26.92	26.75	26.75	26.98	26.65	2.04M
October 01, 2025	26.63	26.66	26.66	26.8	26.35	2.29M
September 30, 2025	26.27	26.55	26.55	26.55	26.01	2.04M
September 29, 2025	26.02	26.27	26.27	26.27	25.79	1.4M
September 26, 2025	25.99	25.92	25.92	26.09	25.75	1.36M
September 25, 2025	26.1	25.78	25.78	26.23	25.78	1.88M
September 24, 2025	26.31	26.23	26.23	26.47	26.17	1.31M
September 23, 2025	26.04	26.27	26.27	26.52	25.97	1.73M
September 22, 2025	26.13	25.9	25.9	26.21	25.87	1.72M
September 19, 2025	26.31	26.2	26.2	26.37	26.02	4.35M
September 18, 2025	26.21	26.2	26.2	26.49	25.99	2.23M
September 17, 2025	26.44	26.43	26.43	26.58	26.31	1.84M
September 16, 2025	26.61	26.35	26.35	26.8	26.22	1.87M
September 15, 2025	26.47	26.57	26.57	26.72	26.32	1.34M
September 12, 2025	26.65	26.42	26.42	26.82	26.42	1.52M
September 11, 2025	26.48	26.51	26.51	26.72	26.15	2.07M
September 10, 2025	26.63	26.48	26.48	26.75	26.2	1.92M
September 09, 2025	26.96	26.65	26.65	27.03	26.42	1.59M
September 08, 2025	27.17	26.91	26.91	27.24	26.8	1.96M
September 05, 2025	26.27	26.77	26.77	26.92	26.08	2.48M
September 04, 2025	26.26	26.12	26.12	26.42	26.09	1.64M
September 03, 2025	26.02	26.11	26.11	26.16	25.61	3.6M
September 02, 2025	27.45	25.91	25.91	27.48	25.79	5.75M
September 01, 2025	27.6	27.58	27.58	27.79	27.41	1.36M
August 29, 2025	27.96	27.63	27.63	28.07	27.63	1.85M
August 28, 2025	28.62	27.93	27.93	28.72	27.88	2.17M
August 27, 2025	28.66	28.59	28.59	28.91	28.52	1.06M
August 26, 2025	28.55	28.64	28.64	29.05	28.32	2.99M
August 25, 2025	28.56	28.55	28.55	28.6	28.3	942,877
August 22, 2025	27.96	28.62	28.62	28.62	27.87	2.58M
August 21, 2025	28.07	28.05	28.05	28.07	27.64	1.85M
August 20, 2025	27.95	27.99	27.99	28.06	27.79	1.34M
August 19, 2025	28.24	27.95	27.95	28.28	27.84	1.9M
August 18, 2025	28.58	28.15	28.15	28.76	28.03	1.59M
August 15, 2025	28.99	28.5	28.5	29.01	28.44	1.41M
August 14, 2025	28.28	28.73	28.73	29.26	28.25	3.22M
August 13, 2025	28.11	28.15	28.15	28.37	27.9	1.73M
August 12, 2025	28.66	28.11	28.11	28.71	28.11	2.97M
August 11, 2025	28.46	28.47	28.47	28.68	28.37	1.81M
August 08, 2025	28.43	28.36	28.36	28.76	28.3	1.84M
August 07, 2025	28.4	28.37	28.37	28.57	27.96	2.21M
August 06, 2025	28.01	28.31	28.31	28.78	27.85	4.58M
August 05, 2025	27.36	27.36	27.36	27.44	26.99	2.52M
August 04, 2025	27.1	27.35	27.35	27.37	27.1	1.89M
August 01, 2025	27.03	27.07	27.07	27.35	26.64	3.04M
July 31, 2025	27.4	27.28	27.28	27.49	27.17	2.15M
July 30, 2025	27.68	27.47	27.47	27.8	27.41	1.51M
July 29, 2025	27.69	27.69	27.69	27.75	27.45	1.71M
July 28, 2025	27.72	27.71	27.71	28.02	27.6	2.09M

Vonovia SE (VNA.DE) XETRA