Vonovia SE (VNA.DE) XETRA
23.98
-0.16(-0.66%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
23.98
-0.16(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.1 | 23.98 | 23.98 | 24.26 | 23.74 | 3.03M |
| March 12, 2026 | 24.17 | 24.14 | 24.14 | 24.36 | 23.85 | 4.55M |
| March 11, 2026 | 25.54 | 24.22 | 24.22 | 25.56 | 24.21 | 5.29M |
| March 10, 2026 | 25.42 | 25.73 | 25.73 | 25.73 | 25.28 | 3.77M |
| March 09, 2026 | 25.1 | 24.97 | 24.97 | 25.28 | 24.72 | 4.45M |
| March 06, 2026 | 25.88 | 25.8 | 25.8 | 26.13 | 25.56 | 4.75M |
| March 05, 2026 | 26.3 | 25.93 | 25.93 | 26.57 | 25.79 | 4.63M |
| March 04, 2026 | 26.79 | 26.39 | 26.39 | 26.93 | 26.35 | 2.87M |
| March 03, 2026 | 27.38 | 26.72 | 26.72 | 27.53 | 26.39 | 5.22M |
| March 02, 2026 | 28.33 | 27.85 | 27.85 | 28.61 | 27.43 | 4.86M |
| February 27, 2026 | 28.16 | 28.69 | 28.69 | 28.9 | 28.16 | 5.83M |
| February 26, 2026 | 28.1 | 28.25 | 28.25 | 28.26 | 27.81 | 2.5M |
| February 25, 2026 | 27.95 | 28 | 28 | 28.12 | 27.67 | 2.64M |
| February 24, 2026 | 27.43 | 27.8 | 27.8 | 28.49 | 27.35 | 4.78M |
| February 23, 2026 | 27.57 | 27.55 | 27.55 | 27.64 | 27.13 | 2.19M |
| February 20, 2026 | 27.45 | 27.46 | 0 | 27.56 | 27.29 | 2.92M |
| February 19, 2026 | 27.21 | 27.35 | 0 | 27.5 | 27.14 | 3.19M |
| February 18, 2026 | 27.42 | 26.91 | 0 | 27.6 | 26.73 | 3.98M |
| February 17, 2026 | 26.6 | 27.43 | 0 | 27.5 | 26.57 | 4.58M |
| February 16, 2026 | 26.12 | 26.42 | 0 | 26.59 | 25.96 | 3.24M |
| February 13, 2026 | 26.36 | 26.11 | 0 | 26.54 | 25.91 | 3.66M |
| February 12, 2026 | 25.8 | 26.32 | 0 | 26.41 | 25.32 | 4.03M |
| February 11, 2026 | 25.3 | 25.8 | 0 | 26.44 | 25.25 | 6.57M |
| February 10, 2026 | 24.95 | 25.09 | 0 | 25.13 | 24.67 | 2.65M |
| February 09, 2026 | 24.88 | 24.72 | 0 | 24.88 | 24.35 | 2.95M |
| February 06, 2026 | 24.76 | 24.78 | 0 | 24.97 | 24.62 | 2.11M |
| February 05, 2026 | 24.96 | 24.83 | 0 | 24.96 | 24.45 | 2.92M |
| February 04, 2026 | 24.23 | 24.74 | 0 | 24.95 | 24.17 | 3.84M |
| February 03, 2026 | 24.38 | 24.19 | 0 | 24.44 | 24.02 | 2.3M |
| February 02, 2026 | 24.81 | 24.37 | 0 | 24.82 | 24.37 | 1.81M |
| January 30, 2026 | 24.82 | 24.61 | 0 | 24.83 | 24.53 | 2.4M |
| January 29, 2026 | 24.6 | 24.83 | 0 | 24.94 | 24.45 | 3.08M |
| January 28, 2026 | 23.95 | 24.45 | 0 | 24.49 | 23.91 | 3.76M |
| January 27, 2026 | 24.25 | 24.02 | 0 | 24.31 | 24.02 | 2.53M |
| January 26, 2026 | 24.3 | 24.34 | 0 | 24.56 | 24.13 | 2.62M |
| January 23, 2026 | 24.22 | 24.21 | 0 | 24.32 | 24.01 | 2.11M |
| January 22, 2026 | 24.36 | 24.23 | 0 | 24.43 | 24.04 | 3.34M |
| January 21, 2026 | 24.03 | 24.02 | 0 | 24.17 | 23.87 | 2.75M |
| January 20, 2026 | 24.95 | 24.08 | 0 | 24.96 | 23.89 | 4.12M |
| January 19, 2026 | 25.18 | 24.96 | 0 | 25.27 | 24.81 | 1.86M |
| January 16, 2026 | 25.23 | 25.23 | 0 | 25.47 | 25.14 | 2.36M |
| January 15, 2026 | 24.92 | 25.39 | 0 | 25.58 | 24.78 | 3.45M |
| January 14, 2026 | 25.42 | 24.77 | 0 | 25.46 | 24.48 | 4.07M |
| January 13, 2026 | 25.32 | 25.21 | 0 | 25.45 | 25.07 | 2.46M |
| January 12, 2026 | 25.31 | 25.29 | 0 | 25.39 | 25.17 | 1.95M |
| January 09, 2026 | 25.43 | 25.37 | 0 | 25.44 | 25.06 | 2.43M |
| January 08, 2026 | 25.32 | 25.39 | 0 | 25.65 | 25.2 | 2.51M |
| January 07, 2026 | 24.87 | 25.3 | 0 | 25.3 | 24.73 | 3.44M |
| January 06, 2026 | 24.52 | 24.7 | 0 | 24.78 | 24.4 | 2.57M |
| January 05, 2026 | 24.07 | 24.57 | 0 | 24.57 | 23.9 | 3.31M |
| January 02, 2026 | 24.56 | 24.12 | 0 | 24.57 | 23.96 | 3.37M |
| December 30, 2025 | 24.36 | 24.54 | 0 | 24.54 | 24.26 | 1.23M |
| December 29, 2025 | 24.13 | 24.34 | 0 | 24.41 | 24.03 | 2.15M |
| December 23, 2025 | 24.13 | 24.09 | 0 | 24.25 | 24.02 | 1.88M |
| December 22, 2025 | 23.9 | 23.97 | 0 | 24.04 | 23.7 | 2.51M |
| December 19, 2025 | 24.09 | 24 | 0 | 24.26 | 23.96 | 4.82M |
| December 18, 2025 | 24.06 | 24.1 | 0 | 24.23 | 23.9 | 2.8M |
| December 17, 2025 | 23.99 | 24.08 | 0 | 24.16 | 23.81 | 2.13M |
| December 16, 2025 | 23.95 | 23.93 | 0 | 24 | 23.7 | 2.56M |
| December 15, 2025 | 24.19 | 23.68 | 0 | 24.19 | 23.6 | 5.52M |