Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

VNAD Vonovia SE

28.10

-0.12 (-0.43%)

Jul 25 2024 - Closed

Realtime Data

VNAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	28.10	-0.06	-0.21%	27.51	28.16	27.49	75,688
Jul 24 2024	28.16	-0.29	-1.02%	28.13	28.29	27.845	116,682
Jul 23 2024	28.45	0.03	0.11%	28.34	28.59	28.27	77,238
Jul 22 2024	28.42	0.25	0.89%	28.48	28.86	28.42	91,418
Jul 19 2024	28.17	0.06	0.21%	27.93	28.20	27.89	93,090
Jul 18 2024	28.11	-0.09	-0.32%	28.14	28.34	28.08	81,317
Jul 17 2024	28.20	-0.24	-0.84%	28.53	28.56	28.10	126,699
Jul 16 2024	28.44	-0.20	-0.70%	28.44	28.70	28.24	126,640
Jul 15 2024	28.64	-0.37	-1.28%	28.85	29.12	28.55	101,358
Jul 12 2024	29.01	-0.18	-0.62%	29.28	29.31	28.66	129,679
Jul 11 2024	29.19	0.84	2.96%	28.44	29.34	28.26	203,820
Jul 10 2024	28.35	1.12	4.11%	27.45	28.49	27.40	186,514
Jul 09 2024	27.23	0.14	0.52%	27.15	27.46	27.09	133,247
Jul 08 2024	27.09	-0.30	-1.10%	27.27	27.48	27.09	69,025
Jul 05 2024	27.39	0.60	2.24%	26.92	27.58	26.88	267,022
Jul 04 2024	26.79	-0.02	-0.07%	26.815	27.32	26.69	159,188
Jul 03 2024	26.81	0.57	2.17%	26.38	26.81	26.25	132,551
Jul 02 2024	26.24	-0.21	-0.79%	26.41	26.55	26.20	150,286
Jul 01 2024	26.45	-0.10	-0.38%	26.98	27.05	26.45	126,642
Jun 28 2024	26.55	0.08	0.30%	26.65	26.84	26.45	86,109
Jun 27 2024	26.47	0.39	1.50%	26.36	26.60	26.15	110,270
Jun 26 2024	26.08	-0.24	-0.91%	26.30	26.67	25.90	79,338
Jun 25 2024	26.32	-0.11	-0.42%	26.53	26.68	26.29	104,170
Jun 24 2024	26.43	0.18	0.69%	26.25	26.75	26.14	119,805
Jun 21 2024	26.25	-0.36	-1.35%	26.48	26.89	26.25	235,841
Jun 20 2024	26.61	0.45	1.72%	26.23	26.61	26.23	138,207
Jun 19 2024	26.16	-0.19	-0.72%	26.31	26.48	26.08	91,971
Jun 18 2024	26.35	0.04	0.15%	26.59	26.68	26.30	141,185
Jun 17 2024	26.31	-0.67	-2.48%	26.99	27.05	26.31	126,845
Jun 14 2024	26.98	0.21	0.78%	26.63	27.10	26.41	204,014
Jun 13 2024	26.77	-0.26	-0.96%	26.75	27.15	26.57	189,699
Jun 12 2024	27.03	0.79	3.01%	26.30	27.23	26.08	248,928
Jun 11 2024	26.24	-0.40	-1.50%	26.82	26.82	26.12	241,536
Jun 10 2024	26.64	-0.04	-0.15%	26.46	26.78	26.37	119,352
Jun 07 2024	26.68	-2.08	-7.23%	27.87	28.00	26.59	357,356
Jun 06 2024	28.76	-0.57	-1.94%	29.48	29.87	28.42	219,378
Jun 05 2024	29.33	-0.06	-0.20%	29.57	29.92	29.25	113,358
Jun 04 2024	29.39	0.38	1.31%	29.07	29.40	28.73	122,276
Jun 03 2024	29.01	0.21	0.73%	29.16	29.23	28.68	198,436
May 31 2024	28.80	0.59	2.09%	28.22	28.80	27.80	250,281
May 30 2024	28.21	0.31	1.11%	27.75	28.23	27.16	230,495
May 29 2024	27.90	-0.63	-2.21%	28.26	28.27	27.69	233,505
May 28 2024	28.53	0.54	1.93%	27.90	28.63	27.87	154,367
May 27 2024	27.99	0.14	0.50%	27.83	28.08	27.61	99,895
May 24 2024	27.85	-0.56	-1.97%	28.10	28.14	27.68	160,765
May 23 2024	28.41	-0.58	-2.00%	28.68	29.04	28.33	327,770
May 22 2024	28.99	0.22	0.76%	28.60	29.08	28.155	240,761
May 21 2024	28.77	-0.71	-2.41%	29.29	29.29	28.66	250,903
May 20 2024	29.48	-0.25	-0.84%	29.83	29.94	29.39	120,524
May 17 2024	29.73	-0.09	-0.30%	29.54	29.79	29.54	203,833
May 16 2024	29.82	-0.12	-0.40%	29.96	30.22	29.55	296,145
May 15 2024	29.94	1.89	6.74%	28.08	29.95	28.07	303,128
May 14 2024	28.05	0.15	0.54%	28.01	28.06	27.59	188,102
May 13 2024	27.90	0.28	1.01%	27.68	27.98	27.66	160,448
May 10 2024	27.62	0.13	0.47%	27.92	28.21	27.62	124,860
May 09 2024	27.49	-0.76	-2.69%	27.37	27.76	27.345	86,954
May 08 2024	28.25	-0.42	-1.46%	28.88	28.88	27.82	179,069
May 07 2024	28.67	0.47	1.67%	28.67	28.97	28.40	192,679
May 06 2024	28.20	0.08	0.28%	28.22	28.24	27.96	98,267
May 03 2024	28.12	0.85	3.12%	27.59	28.35	27.18	193,772
May 02 2024	27.27	0.09	0.33%	27.17	27.495	26.945	404,539
May 01 2024	27.18	0.00	0.00%	27.18	27.18	27.18	0.00
Apr 30 2024	27.18	1.03	3.94%	26.82	27.95	26.805	544,109
Apr 29 2024	26.15	0.28	1.08%	25.98	26.33	25.91	143,255

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions