Vonovia SE (VNNVF)
OTCMKTS
· Delayed Price · Currency is USD
29.30
-1.26 (-4.12%)
Nov 19, 2024, 3:00 PM EST
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 36 |
| Nov 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 176 |
| Nov 19, 2024 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -4.12% | 722 |
| Nov 18, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | 129 |
| Nov 15, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | - |
| Nov 14, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | 171 |
| Nov 13, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - | 67 |
| Nov 12, 2024 | 31.30 | 31.30 | 30.56 | 30.56 | 30.56 | -4.95% | 885 |
| Nov 11, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | 13 |
| Nov 8, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.49% | 292 |
| Nov 7, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | 8 |
| Nov 6, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -2.15% | 1,045 |
| Nov 5, 2024 | 30.60 | 32.06 | 30.60 | 32.06 | 32.06 | 4.91% | 761 |
| Nov 4, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -9.85% | 1,150 |
| Nov 1, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | - |
| Oct 31, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.95% | 14,403 |
| Oct 30, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.01% | 394 |
| Oct 29, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 29 |
| Oct 28, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - | 1 |
| Oct 25, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.03% | 102 |
| Oct 24, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - | - |
| Oct 23, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - | 109 |
| Oct 22, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -5.18% | 292 |
| Oct 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.48% | 138 |
| Oct 18, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 2.14% | 4,890 |
| Oct 17, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 98 |
| Oct 16, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 170 |
| Oct 15, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | - |
| Oct 14, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 5 |
| Oct 11, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | 17 |
| Oct 10, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.06% | 451 |
| Oct 9, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -8.10% | 1,850 |
| Oct 8, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 43 |
| Oct 7, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 2,250 |
| Oct 4, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 42 |
| Oct 3, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - | 150 |
| Oct 2, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.03% | 586 |
| Oct 1, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.95% | 239 |
| Sep 30, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 4.74% | 150 |
| Sep 27, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | - |
| Sep 26, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 30 |
| Sep 25, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 82 |
| Sep 24, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | - |
| Sep 23, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 94 |
| Sep 20, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 53 |
| Sep 19, 2024 | 35.93 | 35.93 | 35.26 | 35.26 | 35.26 | -4.11% | 818 |
| Sep 18, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 60 |
| Sep 17, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Sep 16, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 62 |
| Sep 13, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 80 |
| Sep 12, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | 62 |
| Sep 11, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - | - |
| Sep 10, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 8.15% | 500 |
| Sep 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -7.48% | 312 |
| Sep 6, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.99% | 129 |
| Sep 5, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 3.38% | 125 |
| Sep 4, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 29 |
| Sep 3, 2024 | 35.11 | 35.20 | 35.11 | 35.20 | 35.20 | 3.96% | 536 |
| Aug 30, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - | - |
| Aug 29, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - | 50 |
| Aug 28, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.85% | 233 |
| Aug 27, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - | 33 |
| Aug 26, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - | 140 |
| Aug 23, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.84% | 348 |
| Aug 22, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.40% | 213 |
| Aug 21, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - | - |
| Aug 20, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - | 46 |
| Aug 19, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 2.46% | 216 |
| Aug 16, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Aug 15, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 283 |
| Aug 14, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 46 |
| Aug 13, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 3.72% | 165 |
| Aug 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 15 |
| Aug 9, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 8, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 4 |
| Aug 7, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 6, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 12 |
| Aug 5, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -3.74% | 476 |
| Aug 2, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 2 |
| Aug 1, 2024 | 31.05 | 32.10 | 31.05 | 32.10 | 32.10 | 3.38% | 1,862 |
| Jul 31, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Jul 30, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Jul 29, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 8.00% | 388 |
| Jul 26, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 190 |
| Jul 25, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 18 |
| Jul 24, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 597 |
| Jul 23, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 17 |
| Jul 22, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Jul 19, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 11 |
| Jul 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1 |
| Jul 17, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 21 |
| Jul 16, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 71 |
| Jul 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -9.39% | 296 |
| Jul 12, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - | 37 |
| Jul 11, 2024 | 29.45 | 31.73 | 29.45 | 31.73 | 31.73 | 15.51% | 2,085 |
| Jul 10, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 17 |
| Jul 9, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | - |
| Jul 8, 2024 | 28.88 | 28.88 | 27.47 | 27.47 | 27.47 | -4.42% | 5,472 |
| Jul 5, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | 26 |
| Jul 3, 2024 | 28.70 | 28.90 | 28.70 | 28.74 | 28.74 | -0.59% | 1,410 |