Skip to main content
Vonovia SE (VONOY)
OTCMKTS · Delayed Price · Currency is USD
15.36
+0.18 (1.22%)
Nov 19, 2024, 3:30 PM EST

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.0018.0417.7618.0418.042.56%20,439
Sep 25, 202417.6517.7517.5917.5917.59-0.85%16,801
Sep 24, 202417.7117.7617.5917.7417.74-0.50%21,223
Sep 23, 202417.8817.8817.7617.8317.830.39%24,802
Sep 20, 202417.7017.7717.6417.7617.76-0.22%18,733
Sep 19, 202417.6917.8117.6217.8017.80-2.41%54,271
Sep 18, 202418.1718.4718.1618.2418.240.44%93,143
Sep 17, 202418.3118.3318.1418.1618.16-1.78%30,659
Sep 16, 202417.9118.5017.9118.4918.490.54%30,013
Sep 13, 202418.2418.5718.2418.3918.391.04%41,054
Sep 12, 202418.0818.2418.0318.2018.20-0.34%136,475
Sep 11, 202418.0818.3218.0818.2618.26-1.29%49,994
Sep 10, 202418.3618.5118.3418.5018.502.55%41,247
Sep 9, 202418.0418.1318.0218.0418.04-0.50%23,938
Sep 6, 202418.2218.2718.0818.1318.13-0.13%32,342
Sep 5, 202418.1818.3118.0618.1518.152.33%59,272
Sep 4, 202417.6317.8917.6217.7417.743.14%47,692
Sep 3, 202417.2417.4117.1617.2017.200.12%35,687
Aug 30, 202417.3117.3517.1117.1817.181.60%31,218
Aug 29, 202417.0017.0816.8116.9116.91-1.86%33,389
Aug 28, 202417.2917.3317.1817.2317.23-0.81%47,408
Aug 27, 202417.3517.4617.3017.3717.37-1.70%54,444
Aug 26, 202417.4317.6717.4217.6717.673.88%77,883
Aug 23, 202416.7317.0516.7317.0117.012.90%40,239
Aug 22, 202416.6116.6316.5216.5316.53-0.78%12,498
Aug 21, 202416.5616.6616.5016.6616.660.85%65,815
Aug 20, 202416.5116.5516.4416.5216.520.73%146,199
Aug 19, 202416.2216.4416.2216.4016.401.36%16,622
Aug 16, 202416.1016.1816.0216.1816.180.50%27,590
Aug 15, 202416.1616.2116.0916.1016.10-0.25%31,074
Aug 14, 202416.1616.2416.1116.1416.140.34%23,709
Aug 13, 202415.9516.1115.9416.0916.091.29%68,091
Aug 12, 202415.8515.9115.7915.8815.88-1.31%42,244
Aug 9, 202415.9516.1015.9416.0916.093.27%26,739
Aug 8, 202415.3515.6315.3515.5815.580.97%88,927
Aug 7, 202415.6815.7915.4315.4315.43-0.45%64,821
Aug 6, 202415.2215.5215.0915.5015.50-0.64%74,959
Aug 5, 202415.4015.7015.2615.6015.60-2.72%47,049
Aug 2, 202415.9816.0715.9616.0416.042.69%65,712
Aug 1, 202415.8015.9015.5215.6215.621.07%23,766
Jul 31, 202415.5015.5315.2915.4515.45-0.58%22,611
Jul 30, 202415.3615.5515.3615.5415.541.37%59,783
Jul 29, 202415.3215.3415.1915.3315.330.20%30,813
Jul 26, 202415.3015.3515.2415.3015.301.12%19,217
Jul 25, 202415.1215.2615.0815.1315.13-0.07%43,561
Jul 24, 202415.2015.2915.1115.1415.14-1.56%50,040
Jul 23, 202415.3215.5315.2915.3815.38-0.90%106,177
Jul 22, 202415.5715.5715.3515.5215.521.57%45,344
Jul 19, 202415.1815.3215.1815.2815.280.33%18,092
Jul 18, 202415.3715.4315.2015.2315.23-1.04%26,373
Jul 17, 202415.4615.4615.3215.3915.39-0.90%34,843
Jul 16, 202415.3215.5315.3215.5315.530.13%36,984
Jul 15, 202415.6315.6315.5115.5115.51-1.59%33,666
Jul 12, 202415.6515.8315.6215.7615.76-0.19%30,724
Jul 11, 202415.7315.9015.7315.7915.793.27%51,890
Jul 10, 202415.3315.3815.2415.2915.294.16%71,630
Jul 9, 202414.6814.7214.6014.6814.680.55%47,339
Jul 8, 202414.6914.7114.5814.6014.60-1.35%34,351
Jul 5, 202414.8314.8314.6614.8014.802.64%60,527
Jul 3, 202414.1714.4414.1714.4214.422.25%127,102
Jul 2, 202414.0814.1314.0614.1014.10-1.17%96,975