Vonovia SE (LUX:094567408)
Luxembourg · Delayed Price · Currency is EUR 28.46
+0.59 (2.12%)
At close: Aug 22, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 2.12% | - |
| Aug 21, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.43% | - |
| Aug 20, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.07% | - |
| Aug 19, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.67% | - |
| Aug 18, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.19% | - |
| Aug 15, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.80% | - |
| Aug 14, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 2.06% | - |
| Aug 13, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.98% | - |
| Aug 12, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.25% | - |
| Aug 11, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.49% | - |
| Aug 8, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.32% | - |
| Aug 7, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.21% | - |
| Aug 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 5.07% | - |
| Aug 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.24% | - |
| Aug 4, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.03% | - |
| Aug 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.55% | - |
| Jul 31, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.87% | - |
| Jul 30, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.97% | - |
| Jul 29, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.36% | - |
| Jul 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.84% | - |
| Jul 25, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.86% | - |
| Jul 24, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.75% | - |
| Jul 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.71% | - |
| Jul 22, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.03% | - |
| Jul 21, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.89% | - |
| Jul 18, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.07% | - |
| Jul 17, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.21% | - |
| Jul 16, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -1.20% | - |
| Jul 15, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.32% | - |
| Jul 14, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.11% | - |
| Jul 11, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.87% | - |
| Jul 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.18% | - |
| Jul 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% | - |
| Jul 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.73% | - |
| Jul 7, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.69% | - |
| Jul 4, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.57% | - |
| Jul 3, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.24% | - |
| Jul 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -2.45% | - |
| Jul 1, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.30% | - |
| Jun 30, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.23% | - |
| Jun 27, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.94% | - |
| Jun 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.17% | - |
| Jun 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.19% | - |
| Jun 24, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.17% | - |
| Jun 23, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.23% | - |
| Jun 20, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.17% | - |
| Jun 19, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.20% | - |
| Jun 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.05% | - |
| Jun 17, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.04% | - |
| Jun 16, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.15% | - |