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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	27.89	27.41	27.41	27.89	27.29	2.83M
July 24, 2025	27.8	27.93	27.93	27.96	27.6	2.53M
July 23, 2025	28.86	28.14	28.14	28.86	28.05	2.17M
July 22, 2025	28.6	28.67	28.67	28.83	28.5	1.68M
July 21, 2025	28.39	28.64	28.64	28.76	28.23	2.03M
July 18, 2025	27.95	28.11	28.11	28.11	27.77	2.18M
July 17, 2025	27.88	27.94	27.94	28.18	27.85	1.78M
July 16, 2025	27.91	28.07	28.07	28.15	27.77	2.35M
July 15, 2025	28.35	28.24	28.24	28.59	28.17	1.98M
July 14, 2025	28.32	28.35	28.35	28.64	28.26	1.2M
July 11, 2025	28.62	28.51	28.51	28.62	28.23	1.75M
July 10, 2025	28.83	28.61	28.61	28.86	28.45	1.62M
July 09, 2025	28.45	28.6	28.6	28.64	28.3	1.57M
July 08, 2025	28.5	28.5	28.5	28.7	28.32	2M
July 07, 2025	29.06	28.68	28.68	29.06	28.55	1.3M
July 04, 2025	29	28.95	28.95	29.16	28.81	1.7M
July 03, 2025	29.5	29.37	29.37	29.62	29.03	1.98M
July 02, 2025	30.14	29.37	29.37	30.24	29.2	2.5M
July 01, 2025	30.06	30.23	30.23	30.42	29.97	1.94M
June 30, 2025	30.04	29.91	29.91	30.69	29.91	2.46M
June 27, 2025	29.6	30	30	30.19	29.47	2.45M
June 26, 2025	29.57	29.46	29.46	29.73	29.44	2.28M
June 25, 2025	30.19	29.5	29.5	30.35	29.43	2.06M
June 24, 2025	30.34	30.16	30.16	30.48	29.74	2.35M
June 23, 2025	29.91	30.21	30.21	30.23	29.81	1.88M
June 20, 2025	29.97	30.14	30.14	30.54	29.88	5.22M
June 19, 2025	29.8	29.79	29.79	30.04	29.57	1.85M
June 18, 2025	29.12	29.85	29.85	29.9	29.12	2.32M
June 17, 2025	28.77	29.25	29.25	29.25	28.54	2.27M
June 16, 2025	28.25	28.95	28.95	28.95	28.09	1.88M

Vonovia SE (VNA.DE) XETRA