Vonovia SE (VNA.DE)
XETRA: VNA.DE
· Real-Time Price · USD
28.50
0.39 (1.39%)
At close: Apr 17, 2025, 5:29 PM
VNA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 27.99 | 28.50 | 27.95 | 28.50 | n/a | 1.39% | 2,739,461 |
| Apr 16, 2025 | 28.33 | 28.49 | 28.06 | 28.11 | n/a | -0.39% | 2,501,570 |
| Apr 15, 2025 | 27.50 | 28.22 | 27.48 | 28.22 | n/a | 3.71% | 3,558,350 |
| Apr 14, 2025 | 27.21 | 27.41 | 26.81 | 27.21 | n/a | 1.11% | 3,629,917 |
| Apr 11, 2025 | 25.54 | 27.03 | 25.48 | 26.91 | n/a | 5.94% | 5,449,222 |
| Apr 10, 2025 | 25.20 | 25.88 | 24.90 | 25.40 | n/a | 2.34% | 5,293,704 |
| Apr 9, 2025 | 24.70 | 25.08 | 24.08 | 24.82 | n/a | -3.84% | 7,193,107 |
| Apr 8, 2025 | 25.76 | 25.84 | 25.16 | 25.81 | n/a | -0.42% | 5,226,139 |
| Apr 7, 2025 | 26.11 | 27.16 | 25.10 | 25.92 | n/a | -2.19% | 9,011,398 |
| Apr 4, 2025 | 26.69 | 27.48 | 26.14 | 26.50 | n/a | -0.41% | 10,963,756 |
| Apr 3, 2025 | 25.12 | 26.66 | 24.84 | 26.61 | n/a | 7.43% | 9,160,207 |
| Apr 2, 2025 | 25.09 | 25.14 | 24.77 | 24.77 | n/a | -1.86% | 2,581,897 |
| Apr 1, 2025 | 25.02 | 25.28 | 24.87 | 25.24 | n/a | 1.12% | 2,450,502 |
| Mar 31, 2025 | 25.11 | 25.20 | 24.73 | 24.96 | n/a | -0.32% | 3,459,315 |
| Mar 28, 2025 | 24.66 | 25.07 | 24.62 | 25.04 | n/a | 2.29% | 3,695,267 |
| Mar 27, 2025 | 24.45 | 24.91 | 24.37 | 24.48 | n/a | 0.33% | 2,648,196 |
| Mar 26, 2025 | 24.27 | 24.63 | 24.03 | 24.40 | n/a | 0.83% | 3,397,266 |
| Mar 25, 2025 | 24.44 | 24.68 | 24.20 | 24.20 | n/a | -1.14% | 4,884,501 |
| Mar 24, 2025 | 25.48 | 25.50 | 24.48 | 24.48 | n/a | -3.77% | 4,703,524 |
| Mar 21, 2025 | 25.47 | 25.86 | 25.19 | 25.44 | n/a | -0.35% | 4,230,377 |