Skip to main content
Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
14.81
-0.06 (-0.40%)
Feb 21, 2025, 3:50 PM EST

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9014.9114.7614.8114.81-0.34%30,071
Feb 20, 202514.9014.9114.7814.8614.860.18%44,531
Feb 19, 202514.6914.9014.6614.8414.84-1.88%60,146
Feb 18, 202515.0615.1414.8015.1215.12-2.39%52,493
Feb 14, 202515.5315.5315.4115.4915.490.85%32,258
Feb 13, 202515.2915.4215.0615.3615.362.33%38,863
Feb 12, 202514.9215.1214.7615.0115.01-3.10%32,252
Feb 11, 202515.3815.5615.1415.4915.49-0.51%42,358
Feb 10, 202515.1115.6615.1115.5715.570.39%31,694
Feb 7, 202515.7115.7115.3915.5115.51-1.84%42,101
Feb 6, 202515.6915.9215.6915.8015.800.32%46,064
Feb 5, 202515.5115.8115.4115.7515.754.24%65,615
Feb 4, 202515.0115.2014.9915.1115.110.87%55,856
Feb 3, 202514.8915.1614.8914.9814.98-1.45%51,831
Jan 31, 202515.2915.4315.1515.2015.20-0.07%46,368
Jan 30, 202515.1115.4015.0615.2115.212.91%35,909
Jan 29, 202514.5914.8714.5914.7814.78-0.87%30,440
Jan 28, 202514.9414.9614.6714.9114.910.34%84,750
Jan 27, 202514.4414.9314.4414.8614.862.27%83,490
Jan 24, 202514.5514.5514.4314.5314.53-1.36%101,966
Jan 23, 202514.6214.7814.5814.7314.730.75%54,532
Jan 22, 202514.4614.7114.4614.6214.62-1.67%95,245
Jan 21, 202514.8015.0014.5414.8714.871.54%104,984
Jan 17, 202514.7814.7814.5814.6514.650.76%118,098
Jan 16, 202514.3614.6014.3014.5414.54-1.06%49,999
Jan 15, 202514.6614.7214.5314.6914.694.93%92,476
Jan 14, 202513.9214.0613.8414.0014.000.94%206,650
Jan 13, 202513.5113.8713.5013.8713.87-1.84%116,938
Jan 10, 202513.9714.1513.9714.1314.13-2.01%110,563
Jan 8, 202514.0914.4714.0914.4214.42-2.17%63,998
Jan 7, 202515.7215.7214.6814.7414.74-0.97%248,702
Jan 6, 202514.7015.1014.7014.8914.89-0.81%87,505
Jan 3, 202514.6615.1114.6615.0115.01-0.94%58,212
Jan 2, 202514.7215.2114.7215.1515.150.66%43,800
Dec 31, 202415.1915.4015.0415.0515.05-1.18%29,770
Dec 30, 202415.2015.2515.1015.2315.23-0.46%122,209
Dec 27, 202415.2715.3415.2315.3015.30-0.61%121,544
Dec 26, 202415.3115.4315.3115.3915.39-0.30%57,757
Dec 24, 202415.2715.4415.1915.4415.441.25%251,074
Dec 23, 202415.1315.3015.0915.2515.250.07%94,419
Dec 20, 202415.2415.3715.0215.2415.242.83%70,989
Dec 19, 202414.9914.9914.7714.8214.82-1.53%70,612
Dec 18, 202415.5615.6015.0515.0515.05-3.40%44,251
Dec 17, 202415.7215.7515.3115.5815.580.19%51,134
Dec 16, 202415.6415.6715.5315.5515.55-4.34%54,301
Dec 13, 202416.3016.4916.2016.2616.26-1.69%28,286
Dec 12, 202415.7816.8615.7816.5416.54-0.45%35,057
Dec 11, 202416.5316.6716.5316.6116.612.47%39,417
Dec 10, 202416.2316.3516.1716.2116.211.12%39,914
Dec 9, 202416.3116.3116.0316.0316.03-3.55%42,042
Dec 6, 202416.9116.9116.6016.6216.620.73%30,582
Dec 5, 202416.7016.7016.4416.5016.50-0.42%31,027
Dec 4, 202416.5016.6916.5016.5716.570.98%20,603
Dec 3, 202416.4016.5416.3916.4116.41-0.24%46,505
Dec 2, 202416.5416.5416.3916.4516.45-0.54%48,068
Nov 29, 202416.4216.5716.4216.5416.540.73%12,796
Nov 27, 202416.4916.5416.4016.4216.423.73%34,032
Nov 26, 202415.4115.8915.4115.8315.83-0.50%45,427
Nov 25, 202415.8915.9915.8715.9115.911.27%74,111
Nov 22, 202415.6015.7915.5815.7115.713.76%36,527
Nov 21, 202415.0915.1915.0515.1415.14-0.53%61,373
Nov 20, 202415.1415.2815.1115.2215.22-0.72%29,874
Nov 19, 202415.1715.4315.1715.3315.331.02%73,030
Nov 18, 202415.1215.2415.0915.1815.18-2.94%78,187
Nov 15, 202415.5015.6915.4915.6415.641.33%64,334
Nov 14, 202415.5415.7215.4315.4315.430.59%53,547
Nov 13, 202415.1915.5115.1915.3415.34-2.17%74,821
Nov 12, 202415.7915.7915.6115.6815.68-2.00%45,418
Nov 11, 202415.9916.0315.9516.0016.00-0.68%53,596
Nov 8, 202415.7716.1915.7716.1116.111.38%43,458
Nov 7, 202415.7515.9415.7515.8915.890.76%54,894
Nov 6, 202415.7515.8115.5915.7715.77-3.37%34,421
Nov 5, 202416.1716.4216.1116.3216.321.43%44,344
Nov 4, 202416.1616.1716.0016.0916.09-0.86%39,922
Nov 1, 202416.5116.5116.2216.2316.23-0.92%22,530
Oct 31, 202416.3916.3916.1916.3816.38-0.85%40,291
Oct 30, 202416.0116.6916.0116.5216.52-0.42%43,284
Oct 29, 202416.5316.5916.4716.5916.59-0.96%33,536
Oct 28, 202416.8316.8316.7416.7516.750.84%28,723
Oct 25, 202416.7716.7716.6016.6116.61-1.37%12,626
Oct 24, 202416.7916.9016.7216.8416.842.18%30,841
Oct 23, 202416.0616.5716.0616.4816.48-0.24%39,073
Oct 22, 202416.4116.6516.4116.5216.52-2.13%37,799
Oct 21, 202417.0517.0516.8116.8816.88-3.21%27,335
Oct 18, 202417.3717.4617.3717.4417.44-0.06%24,630
Oct 17, 202416.5717.5016.5717.4517.45-1.80%70,627
Oct 16, 202417.7417.8117.7117.7717.770.91%18,737
Oct 15, 202417.6517.7117.5617.6117.610.86%27,750
Oct 14, 202417.4517.4917.3817.4617.46-0.23%36,955
Oct 11, 202417.4617.5817.4317.5017.501.16%42,339
Oct 10, 202417.2117.3217.1717.3017.30-1.20%41,859
Oct 9, 202417.5017.5717.4417.5117.510.23%23,901
Oct 8, 202417.4317.4817.3617.4717.470.40%30,820
Oct 7, 202417.5717.5717.3817.4017.40-2.41%48,935
Oct 4, 202417.7717.8417.7317.8317.83-0.47%25,464
Oct 3, 202418.1818.1817.8617.9117.91-3.01%32,184
Oct 2, 202418.3218.6118.3218.4718.47-0.27%27,324
Oct 1, 202418.5018.7318.1718.5218.521.59%59,070
Sep 30, 202418.2818.2818.1318.2318.23-0.71%41,433
Sep 27, 202417.8818.4217.8818.3618.361.77%22,261