Vonovia SE (VNA.DE)
25.74
0.00 (0.00%)
At close: Mar 07, 2025, 5:29 PM
VNA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 26.00 | 26.02 | 25.37 | 25.74 | 0.00 | 0.00% | 5,161,576 |
| Mar 6, 2025 | 26.63 | 26.63 | 25.26 | 25.74 | -1.27 | -4.70% | 11,399,706 |
| Mar 5, 2025 | 28.26 | 28.60 | 26.77 | 27.01 | -2.24 | -7.66% | 9,932,587 |
| Mar 4, 2025 | 28.77 | 29.52 | 28.68 | 29.25 | 0.36 | 1.25% | 4,170,420 |
| Mar 3, 2025 | 29.60 | 29.69 | 28.49 | 28.89 | -1.06 | -3.54% | 4,837,832 |
| Feb 28, 2025 | 30.10 | 30.22 | 29.72 | 29.95 | -0.23 | -0.76% | 4,490,645 |
| Feb 27, 2025 | 29.62 | 30.18 | 29.39 | 30.18 | 0.44 | 1.48% | 2,195,493 |
| Feb 26, 2025 | 29.31 | 30.02 | 29.28 | 29.74 | 0.31 | 1.05% | 1,752,916 |
| Feb 25, 2025 | 29.40 | 29.75 | 29.37 | 29.43 | 0.01 | 0.03% | 1,708,239 |
| Feb 24, 2025 | 28.99 | 29.71 | 28.83 | 29.42 | 0.93 | 3.26% | 2,732,975 |
| Feb 21, 2025 | 28.36 | 28.81 | 28.30 | 28.49 | 0.13 | 0.46% | 1,670,448 |
| Feb 20, 2025 | 29.01 | 29.14 | 28.36 | 28.36 | -0.08 | -0.28% | 1,947,502 |
| Feb 19, 2025 | 29.00 | 29.08 | 28.22 | 28.44 | -0.55 | -1.90% | 2,332,716 |
| Feb 18, 2025 | 28.99 | 29.09 | 28.71 | 28.99 | -0.10 | -0.34% | 1,541,264 |
| Feb 17, 2025 | 29.26 | 29.47 | 28.75 | 29.09 | -0.46 | -1.56% | 1,968,356 |
| Feb 14, 2025 | 29.55 | 29.72 | 29.22 | 29.55 | -0.06 | -0.20% | 1,506,230 |
| Feb 13, 2025 | 29.06 | 29.65 | 28.90 | 29.61 | 0.75 | 2.60% | 1,994,217 |
| Feb 12, 2025 | 29.82 | 30.28 | 28.77 | 28.86 | -1.00 | -3.35% | 3,085,358 |
| Feb 11, 2025 | 30.26 | 30.48 | 29.80 | 29.86 | -0.43 | -1.42% | 1,854,883 |
| Feb 10, 2025 | 30.24 | 30.54 | 30.19 | 30.29 | 0.20 | 0.66% | 1,622,387 |
| Feb 7, 2025 | 30.61 | 30.97 | 29.84 | 30.09 | -0.37 | -1.21% | 2,313,073 |
| Feb 6, 2025 | 30.22 | 30.57 | 29.99 | 30.46 | 0.26 | 0.86% | 2,057,626 |
| Feb 5, 2025 | 29.22 | 30.30 | 29.15 | 30.20 | 1.01 | 3.46% | 2,937,079 |
| Feb 4, 2025 | 28.99 | 29.39 | 28.83 | 29.19 | -0.15 | -0.51% | 2,177,507 |
| Feb 3, 2025 | 29.25 | 29.51 | 28.96 | 29.34 | -0.25 | -0.84% | 2,409,820 |
| Jan 31, 2025 | 29.29 | 29.77 | 29.10 | 29.59 | 0.24 | 0.82% | 2,178,298 |
| Jan 30, 2025 | 28.73 | 29.55 | 28.65 | 29.35 | 0.89 | 3.13% | 2,637,146 |
| Jan 29, 2025 | 28.75 | 28.89 | 28.38 | 28.46 | -0.18 | -0.63% | 1,368,649 |
| Jan 28, 2025 | 28.25 | 28.78 | 28.01 | 28.64 | 0.27 | 0.95% | 1,545,046 |
| Jan 27, 2025 | 27.81 | 28.82 | 27.69 | 28.37 | 0.65 | 2.34% | 2,102,045 |
| Jan 24, 2025 | 28.45 | 28.53 | 27.56 | 27.72 | -0.63 | -2.22% | 2,240,360 |
| Jan 23, 2025 | 28.22 | 28.35 | 27.99 | 28.35 | 0.24 | 0.85% | 982,226 |
| Jan 22, 2025 | 28.61 | 28.63 | 28.11 | 28.11 | -0.39 | -1.37% | 1,257,160 |
| Jan 21, 2025 | 28.44 | 28.60 | 28.38 | 28.50 | -0.06 | -0.21% | 1,012,028 |
| Jan 20, 2025 | 28.60 | 28.72 | 28.28 | 28.56 | 0.01 | 0.04% | 953,807 |
| Jan 17, 2025 | 28.52 | 28.85 | 28.37 | 28.55 | 0.21 | 0.74% | 1,917,355 |
| Jan 16, 2025 | 28.31 | 28.43 | 27.85 | 28.34 | -0.17 | -0.60% | 2,060,621 |
| Jan 15, 2025 | 27.48 | 28.76 | 27.48 | 28.51 | 1.21 | 4.43% | 3,000,066 |
| Jan 14, 2025 | 27.27 | 27.48 | 26.97 | 27.30 | 0.17 | 0.63% | 1,843,421 |
| Jan 13, 2025 | 27.33 | 27.52 | 27.10 | 27.13 | -0.47 | -1.70% | 1,680,198 |
| Jan 10, 2025 | 27.82 | 27.91 | 27.17 | 27.60 | -0.40 | -1.43% | 2,494,522 |
| Jan 9, 2025 | 28.02 | 28.38 | 27.91 | 28.00 | -0.09 | -0.32% | 1,727,131 |
| Jan 8, 2025 | 28.64 | 28.75 | 27.47 | 28.09 | -0.56 | -1.95% | 3,066,812 |
| Jan 7, 2025 | 29.24 | 29.32 | 28.51 | 28.65 | -0.22 | -0.76% | 2,258,629 |
| Jan 6, 2025 | 29.06 | 29.13 | 28.66 | 28.87 | -0.26 | -0.89% | 1,919,303 |
| Jan 3, 2025 | 29.87 | 30.04 | 29.12 | 29.13 | -0.53 | -1.79% | 1,267,690 |
| Jan 2, 2025 | 29.32 | 29.69 | 29.19 | 29.66 | 0.34 | 1.16% | 1,466,881 |
| Dec 30, 2024 | 29.36 | 29.58 | 29.32 | 29.32 | -0.17 | -0.58% | 861,782 |
| Dec 27, 2024 | 29.34 | 29.51 | 29.20 | 29.49 | 0.20 | 0.68% | 1,027,457 |
| Dec 23, 2024 | 29.34 | 29.49 | 29.15 | 29.29 | -0.14 | -0.48% | 1,031,020 |