Vonovia SE (VNNVF)
OTCMKTS
· Delayed Price · Currency is USD
30.14
+0.96 (3.29%)
Dec 20, 2024, 4:00 PM EST
Vonovia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 30.98 | 30.98 | 29.86 | 29.86 | 29.86 | -0.93% | 1,087 |
| Dec 20, 2024 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | 3.29% | 502 |
| Dec 19, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -6.32% | 167 |
| Dec 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.76% | 401 |
| Dec 17, 2024 | 29.25 | 31.00 | 29.25 | 30.61 | 30.61 | 0.03% | 3,730 |
| Dec 16, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -8.60% | 233 |
| Dec 13, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.38% | 5,574 |
| Dec 12, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.62% | 539 |
| Dec 11, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 5.24% | 243 |
| Dec 10, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -5.62% | 252 |
| Dec 9, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 105 |
| Dec 6, 2024 | 33.45 | 33.82 | 33.45 | 33.80 | 33.80 | 1.50% | 2,103 |
| Dec 5, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.77% | 310 |
| Dec 4, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.09% | 435 |
| Dec 3, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 81 |
| Dec 2, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 163 |
| Nov 29, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 86 |
| Nov 27, 2024 | 32.79 | 32.79 | 32.75 | 32.75 | 32.75 | 11.77% | 912 |
| Nov 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 85 |
| Nov 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 57 |
| Nov 22, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 174 |
| 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 |