Vonovia SE (LUX:094567408)
Luxembourg · Delayed Price · Currency is EUR 28.11
-0.02 (-0.07%)
At close: Jul 18, 2025
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 13, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.25% | - |
| Jun 12, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -3.07% | - |
| Jun 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.27% | - |
| Jun 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.20% | - |
| Jun 9, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.45% | - |
| Jun 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.07% | - |
| Jun 5, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.07% | - |
| Jun 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.24% | - |
| Jun 3, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.00% | - |
| Jun 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.90% | - |
| May 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.35% | - |
| May 29, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -2.10% | - |
| May 28, 2025 | 28.32 | 28.32 | 28.32 | 29.54 | 28.32 | -0.14% | - |
| May 27, 2025 | 28.36 | 28.36 | 28.36 | 29.58 | 28.36 | 0.51% | - |
| May 26, 2025 | 28.22 | 28.22 | 28.22 | 29.43 | 28.22 | 1.52% | - |
| May 23, 2025 | 27.79 | 27.79 | 27.79 | 28.99 | 27.79 | 1.05% | - |