Dark

VNNVF
VONOVIA SE ORD
stock OTC

EOD

Mar 17, 2026

28.73USD+4.607%(+1.27)305

Pre-market

0.00USD-100.000%(-27.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	28.725000	28.725000	28.725000	28.725000	+4.607%	305	0.000%
2026-03-13	27.460000	27.460000	27.460000	27.460000	-4.036%	500	+4.607%
2026-03-12	28.615000	28.615000	28.615000	28.615000	-0.986%	996	+0.384%
2026-03-09	28.900000	28.900000	28.900000	28.900000	-12.886%	500	-0.606%
2026-02-24	33.175000	33.175000	33.175000	33.175000	+13.032%	200	-13.414%
2026-01-29	29.350000	29.350000	29.350000	29.350000	+1.207%	1,539	-2.129%
2026-01-27	29.000000	29.000000	29.000000	29.000000	+0.799%	723	-0.948%
2026-01-22	28.770000	28.770000	28.770000	28.770000	+2.750%	155	-0.156%
2026-01-05	28.000000	28.000000	28.000000	28.000000	-2.200%	151	+2.589%
2025-12-29	28.630000	28.630000	28.630000	28.630000	+3.864%	5,176	+0.332%
2025-12-26	27.564900	27.564900	27.564900	27.564900	+0.547%	750	+4.209%
2025-12-18	27.415000	27.415000	27.415000	27.415000	-3.090%	252	+4.778%
2025-12-15	28.289200	28.289200	28.289200	28.289200	-1.173%	200	+1.541%
2025-12-12	28.625000	28.625000	28.625000	28.625000	+2.232%	313	+0.349%
2025-12-10	27.750000	28.000000	27.750000	28.000000	-1.582%	1,403	+2.589%
2025-12-02	28.450000	28.450000	28.450000	28.450000	-4.929%	193	+0.967%
2025-11-25	29.925000	29.925000	29.925000	29.925000	-1.205%	1,710	-4.010%
2025-11-24	30.290000	30.290000	30.290000	30.290000	0.000%	100	-5.167%
2025-11-14	30.295000	30.295000	30.290000	30.290000	+9.746%	545	-5.167%
2025-11-10	27.600000	27.600000	27.600000	27.600000	-6.536%	348	+4.076%
2025-11-03	29.530000	29.530000	29.530000	29.530000	-8.263%	190	-2.726%
2025-10-22	32.190000	32.190000	32.190000	32.190000	+9.116%	147	-10.764%
2025-10-08	29.500600	29.500600	29.500600	29.500600	+0.922%	100	-2.629%
2025-09-26	29.231200	29.231200	29.231200	29.231200	-3.015%	9,786	-1.732%
2025-09-24	30.140000	30.140000	30.140000	30.140000	+3.752%	452	-4.695%
2025-09-04	29.050000	29.050000	29.050000	29.050000	-3.967%	160	-1.119%
2025-09-03	30.250000	30.250000	30.250000	30.250000	-10.237%	250	-5.041%
2025-08-15	33.700000	33.700000	33.700000	33.700000	+2.317%	158	-14.763%
2025-08-12	32.936800	32.936800	32.936800	32.936800	-0.643%	105	-12.788%
2025-08-11	33.150000	33.150000	33.150000	33.150000	+8.689%	546	-13.348%
2025-07-31	31.000000	31.000000	30.500000	30.500000	-3.175%	1,088	-5.820%
2025-07-28	31.500000	31.500000	31.500000	31.500000	+2.827%	207	-8.810%
2025-07-25	31.950000	32.241500	30.634000	30.634000	-7.142%	62,340	-6.232%
2025-07-24	32.990000	32.990000	32.990000	32.990000	-6.808%	229	-12.928%
2025-07-21	33.960000	35.400000	33.960000	35.400000	+6.627%	651	-18.856%
2025-07-15	33.175000	33.200000	33.175000	33.200000	+1.591%	1,081	-13.479%
2025-07-11	32.680000	32.680000	32.680000	32.680000	-9.474%	349	-12.102%
2025-07-01	36.100000	36.100000	36.100000	36.100000	+2.566%	406	-20.429%
2025-06-30	35.196800	35.196800	35.196800	35.196800	+0.923%	812	-18.387%
2025-06-27	34.875000	34.875000	34.875000	34.875000	-3.440%	391	-17.634%
2025-06-26	36.117500	36.117500	36.117500	36.117500	-1.453%	342	-20.468%
2025-06-25	36.650000	36.650000	36.650000	36.650000	+1.983%	709	-21.623%
2025-06-24	35.937500	35.937500	35.937500	35.937500	+4.591%	271	-20.070%
2025-06-23	35.500000	35.500000	34.360000	34.360000	+2.019%	887	-16.400%
2025-06-18	33.680000	33.680000	33.680000	33.680000	-4.318%	338	-14.712%
2025-06-16	35.200000	35.200000	33.710000	35.200000	+6.538%	1,512	-18.395%
2025-06-11	33.910000	33.910000	33.040000	33.040000	-2.881%	551	-13.060%
2025-06-10	34.020000	34.020000	34.020000	34.020000	+0.354%	387	-15.564%
2025-06-09	33.900000	33.900000	33.900000	33.900000	+4.052%	189	-15.265%
2025-06-06	32.579900	32.579900	32.579900	32.579900	-4.317%	295	-11.832%
2025-06-05	34.090000	34.090000	34.050000	34.050000	+0.621%	994	-15.639%
2025-06-04	34.000000	34.000000	33.840000	33.840000	+1.408%	400	-15.115%
2025-06-03	32.520000	33.370000	32.520000	33.370000	+5.660%	2,474	-13.920%
2025-05-29	31.582500	31.582500	31.582500	31.582500	-3.451%	397	-9.048%
2025-05-23	32.711489	32.711489	32.711489	32.711489	-3.077%	637	-12.187%
2025-05-16	31.275000	33.750000	31.275000	33.750000	+7.484%	463	-14.889%
2025-05-14	31.400000	31.400000	31.400000	31.400000	-3.770%	1,291	-8.519%
2025-05-12	32.630000	32.630000	32.630000	32.630000	-3.002%	269	-11.968%
2025-05-07	33.640000	33.640000	33.640000	33.640000	+4.961%	326	-14.611%
2025-05-05	32.050000	32.050000	32.050000	32.050000	-1.476%	2,122	-10.374%
2025-04-28	32.530000	32.530000	32.530000	32.530000	+0.837%	688	-11.697%
2025-04-22	32.259900	32.259900	32.259900	32.259900	+0.108%	529	-10.958%
2025-04-17	32.225000	32.225000	32.225000	32.225000	-0.139%	598	-10.861%
2025-04-16	32.270000	32.270000	32.270000	32.270000	+6.625%	200	-10.985%
2025-04-11	32.300000	32.300000	30.265000	30.265000	+4.506%	3,869	-5.088%
2025-04-10	28.960000	28.960000	28.960000	28.960000	+6.471%	257	-0.811%
2025-04-08	28.190000	28.190000	27.200000	27.200000	+0.480%	413	+5.607%
2025-03-28	28.900000	28.900000	27.070000	27.070000	-1.024%	5,264	+6.114%
2025-03-27	26.170000	27.350000	26.170000	27.350000	+4.829%	3,925	+5.027%
2025-03-26	26.090000	26.090000	26.090000	26.090000	-4.327%	557	+10.100%
2025-03-24	27.270000	27.270000	27.270000	27.270000	+0.664%	487	+5.336%
2025-03-21	27.090000	27.090000	27.090000	27.090000	-2.361%	635	+6.035%
2025-03-20	27.745000	27.745000	27.745000	27.745000	+3.720%	214	+3.532%
2025-03-19	26.750000	26.750000	26.750000	26.750000	0.000%	659	+7.383%
2025-03-11	26.750000	26.750000	26.750000	26.750000	-7.439%	2,713	+7.383%
2025-03-07	27.850000	28.900000	27.850000	28.900000	-1.027%	1,429	-0.606%
2025-03-05	29.200000	29.200000	29.200000	29.200000	-8.118%	298	-1.627%
2025-02-26	31.780000	31.780000	31.780000	31.780000	+3.771%	434	-9.613%
2025-02-21	30.625000	30.625000	30.625000	30.625000	+4.025%	1,644	-6.204%
2025-02-19	29.440000	29.440000	29.440000	29.440000	-5.032%	1,609	-2.429%
2025-02-14	31.000000	31.000000	31.000000	31.000000	+3.679%	154	-7.339%
2025-02-12	31.000000	31.000000	29.380000	29.900000	+2.222%	2,120	-3.930%
2025-02-05	29.250000	29.250000	29.250000	29.250000	+0.171%	792	-1.795%
2025-01-31	29.200000	29.200000	29.200000	29.200000	-2.829%	101	-1.627%
2025-01-29	30.050000	30.050000	30.050000	30.050000	+3.407%	147	-4.409%
2025-01-28	29.060000	29.060000	29.060000	29.060000	-0.548%	1,557	-1.153%
2025-01-27	29.600000	29.600000	29.220000	29.220000	-1.217%	1,105	-1.694%
2025-01-23	29.580000	29.580000	29.580000	29.580000	-0.303%	266	-2.890%
2025-01-22	29.670000	29.670000	29.670000	29.670000	-2.144%	215	-3.185%
2025-01-21	28.000000	30.340000	28.000000	30.320000	+2.363%	1,383	-5.261%
2025-01-17	28.750000	29.620000	28.750000	29.620000	-2.083%	545	-3.022%
2025-01-06	30.250000	30.250000	30.250000	30.250000	+0.482%	142	-5.041%
2024-12-31	31.080000	31.080000	30.105000	30.105000	-2.225%	373	-4.584%
2024-12-30	30.790000	30.790000	30.790000	30.790000	+8.035%	555	-6.707%
2024-12-27	30.000000	30.000000	28.500000	28.500000	-5.268%	10,067	+0.789%
2024-12-26	30.085000	30.085000	30.085000	30.085000	+0.754%	197	-4.521%
2024-12-23	30.980000	30.980000	29.860000	29.860000	-0.929%	1,087	-3.801%
2024-12-20	30.150000	30.150000	30.140000	30.140000	+3.290%	502	-4.695%
2024-12-19	29.180000	29.180000	29.180000	29.180000	-6.317%	167	-1.559%
2024-12-18	31.147500	31.147500	31.147500	31.147500	+1.756%	401	-7.778%
2024-12-17	29.250000	31.000000	29.250000	30.610000	+0.033%	3,730	-6.158%
2024-12-16	30.600000	30.600000	30.600000	30.600000	-8.602%	233	-6.127%
2024-12-13	33.480000	33.480000	33.480000	33.480000	+1.378%	5,574	-14.203%
2024-12-12	33.025000	33.025000	33.025000	33.025000	-1.623%	539	-13.020%
2024-12-11	33.570000	33.570000	33.570000	33.570000	+5.235%	243	-14.433%
2024-12-10	31.899900	31.899900	31.899900	31.899900	-5.622%	252	-9.953%
2024-12-06	33.450000	33.820000	33.450000	33.800000	+1.502%	2,103	-15.015%
2024-12-05	33.300000	33.300000	33.300000	33.300000	+1.773%	310	-13.739%
2024-12-04	32.720000	32.720000	32.720000	32.720000	-0.092%	435	-12.210%
2024-11-27	32.790000	32.790000	32.750000	32.750000	+11.775%	912	-12.290%
2024-11-19	30.300000	30.300000	29.300000	29.300000	-4.123%	722	-1.962%
2024-11-18	30.560000	30.560000	30.560000	30.560000	0.000%	129	-6.005%
2024-11-12	31.300000	31.300000	30.560000	30.560000	-4.945%	885	-6.005%
2024-11-08	32.149900	32.149900	32.149900	32.149900	+2.486%	292	-10.653%
2024-11-06	31.370000	31.370000	31.370000	31.370000	-2.152%	1,045	-8.432%
2024-11-05	30.600000	32.060000	30.600000	32.060000	+4.908%	761	-10.402%
2024-11-04	30.560000	30.560000	30.560000	30.560000	-9.853%	1,150	-6.005%
2024-10-31	33.900000	33.900000	33.900000	33.900000	+4.954%	14,403	-15.265%
2024-10-30	32.300000	32.300000	32.300000	32.300000	-4.012%	394	-11.068%
2024-10-25	33.650000	33.650000	33.650000	33.650000	-0.030%	102	-14.636%
2024-10-22	33.660000	33.660000	33.660000	33.660000	-5.183%	292	-14.661%
2024-10-21	35.500000	35.500000	35.500000	35.500000	+0.481%	138	-19.085%
2024-10-18	35.330000	35.330000	35.330000	35.330000	+2.139%	4,890	-18.695%
2024-10-10	34.590000	34.590000	34.590000	34.590000	-0.058%	451	-16.956%
2024-10-09	34.610000	34.610000	34.610000	34.610000	-8.099%	1,850	-17.004%
2024-10-02	37.660000	37.660000	37.660000	37.660000	+0.027%	586	-23.725%
2024-10-01	37.650000	37.650000	37.650000	37.650000	+1.950%	239	-23.705%
2024-09-30	36.930000	36.930000	36.930000	36.930000	+4.736%	150	-22.218%
2024-09-19	35.930000	35.930000	35.260000	35.260000	-4.107%	818	-18.534%
2024-09-10	36.770000	36.770000	36.770000	36.770000	+8.147%	500	-21.879%
2024-09-09	34.000000	34.000000	34.000000	34.000000	-7.483%	312	-15.515%
2024-09-06	36.750000	36.750000	36.750000	36.750000	+0.988%	129	-21.837%
2024-09-05	36.390500	36.390500	36.390500	36.390500	+3.382%	125	-21.065%
2024-09-03	35.110000	35.200000	35.110000	35.200000	+3.957%	536	-18.395%
2024-08-28	33.860000	33.860000	33.860000	33.860000	+0.849%	233	-15.165%
2024-08-23	33.575000	33.575000	33.575000	33.575000	+1.835%	348	-14.445%
2024-08-22	32.970000	32.970000	32.970000	32.970000	+0.396%	213	-12.875%
2024-08-19	32.840000	32.840000	32.840000	32.840000	+2.465%	216	-12.530%
2024-08-13	32.050000	32.050000	32.050000	32.050000	+3.722%	165	-10.374%
2024-08-05	30.900000	30.900000	30.900000	30.900000	-3.738%	476	-7.039%
2024-08-01	31.050000	32.100000	31.050000	32.100000	+3.382%	1,862	-10.514%
2024-07-29	31.050000	31.050000	31.050000	31.050000	+8.000%	388	-7.488%
2024-07-26	28.750000	28.750000	28.750000	28.750000	0.000%	190	-0.087%
2024-07-15	28.750000	28.750000	28.750000	28.750000	-9.392%	296	-0.087%
2024-07-11	29.450000	31.730000	29.450000	31.730000	+15.508%	2,085	-9.471%
2024-07-08	28.882000	28.882000	27.470000	27.470000	-4.419%	5,472	+4.569%
2024-07-03	28.700000	28.900000	28.700000	28.740000	-0.588%	1,410	-0.052%
2024-07-01	28.910000	28.910000	28.910000	28.910000	+5.127%	250	-0.640%
2024-06-28	27.500000	27.500000	27.500000	27.500000	-1.522%	218	+4.455%
2024-06-27	27.925000	27.925000	27.925000	27.925000	+2.741%	229	+2.865%
2024-06-26	28.000000	28.000000	27.180000	27.180000	-4.632%	1,657	+5.684%
2024-06-18	28.500000	28.500000	28.500000	28.500000	0.000%	500	+0.789%
2024-06-14	28.500000	28.500000	28.500000	28.500000	-4.040%	161	+0.789%
2024-06-12	29.700000	29.700000	29.700000	29.700000	+5.996%	303	-3.283%
2024-06-11	28.020000	28.020000	28.020000	28.020000	-8.491%	253	+2.516%
2024-06-06	30.620000	30.620000	30.620000	30.620000	-3.982%	258	-6.189%
2024-06-05	32.000000	32.000000	31.890000	31.890000	-0.281%	325	-9.925%
2024-06-03	31.460000	31.980000	31.460000	31.980000	-1.388%	782	-10.178%
2024-05-16	32.430000	32.430000	32.430000	32.430000	+6.300%	609	-11.425%
2024-05-15	33.860000	33.860000	30.508000	30.508000	-2.530%	3,323	-5.844%
2024-05-14	29.930000	31.300000	29.930000	31.300000	+3.369%	703	-8.227%
2024-05-10	30.280000	30.280000	30.280000	30.280000	+0.833%	1,284	-5.135%
2024-05-09	30.030000	30.030000	30.030000	30.030000	+1.043%	100	-4.346%
2024-05-06	29.720000	29.720000	29.720000	29.720000	-3.663%	325	-3.348%
2024-05-03	30.265000	30.850000	30.265000	30.850000	+3.385%	6,019	-6.888%
2024-05-02	29.840000	29.840000	29.840000	29.840000	+10.785%	132	-3.737%
2024-04-25	26.935000	26.935000	26.935000	26.935000	-1.787%	364	+6.646%
2024-04-23	27.425000	27.425000	27.425000	27.425000	+0.055%	634	+4.740%
2024-04-22	27.410000	27.410000	27.410000	27.410000	+1.181%	287	+4.798%
2024-04-19	27.090000	27.090000	27.090000	27.090000	+8.360%	204	+6.035%
2024-04-18	25.000000	25.000000	25.000000	25.000000	-3.494%	852	+14.900%
2024-04-17	25.894500	25.905100	25.894500	25.905100	-3.699%	1,114	+10.886%
2024-04-12	26.900000	26.900000	26.900000	26.900000	-1.465%	350	+6.784%
2024-04-05	27.180000	27.300000	27.180000	27.300000	-8.143%	1,185	+5.220%
2024-04-01	29.720000	29.720000	29.720000	29.720000	-0.335%	144	-3.348%
2024-03-28	29.820000	29.820000	29.820000	29.820000	+1.984%	447	-3.672%
2024-03-27	29.710000	29.710000	29.239900	29.239900	-3.019%	851	-1.761%
2024-03-26	30.150000	30.150000	30.150000	30.150000	+3.431%	327	-4.726%
2024-03-22	29.150000	29.150000	29.150000	29.150000	+7.525%	1,376	-1.458%
2024-03-20	27.110000	27.110000	27.110000	27.110000	+0.037%	303	+5.957%
2024-03-19	25.710000	27.660000	25.710000	27.100000	+0.370%	4,776	+5.996%
2024-03-15	27.000000	27.000000	26.310000	27.000000	-4.695%	1,701	+6.389%
2024-03-14	29.150000	29.950000	28.330000	28.330000	-3.901%	1,505	+1.394%
2024-03-08	29.460000	29.710000	29.460000	29.480000	+2.078%	1,242	-2.561%
2024-03-07	28.880000	28.880000	28.880000	28.880000	+2.776%	2,070	-0.537%
2024-03-04	28.100000	28.100000	28.100000	28.100000	-3.701%	654	+2.224%
2024-03-01	28.390000	29.180000	28.390000	29.180000	+10.740%	394	-1.559%
2024-02-29	26.350000	26.350000	26.350000	26.350000	-3.972%	473	+9.013%
2024-02-28	27.440000	27.440000	27.440000	27.440000	-2.936%	274	+4.683%
2024-02-27	28.270000	28.270000	28.270000	28.270000	-2.214%	138	+1.609%
2024-02-23	28.910000	28.910000	28.910000	28.910000	+0.592%	807	-0.640%
2024-02-22	28.860000	28.860000	28.740000	28.740000	-0.312%	364	-0.052%
2024-02-16	28.830000	28.830000	28.830000	28.830000	-0.689%	346	-0.364%
2024-02-15	28.520000	29.030000	28.520000	29.030000	+6.806%	1,091	-1.051%
2024-02-14	27.180000	27.180000	27.180000	27.180000	+0.369%	187	+5.684%
2024-02-13	28.040000	28.040000	27.080000	27.080000	-5.907%	405	+6.075%
2024-02-12	28.780000	28.780000	28.780000	28.780000	+1.588%	420	-0.191%
2024-02-09	28.330000	28.330000	28.330000	28.330000	-5.755%	196	+1.394%
2024-02-06	30.060000	30.060000	30.060000	30.060000	+1.571%	263	-4.441%
2024-02-05	29.595000	29.595000	29.595000	29.595000	-6.018%	295	-2.940%
2024-02-01	30.985000	31.490000	30.985000	31.490000	+4.099%	1,347	-8.781%
2024-01-26	30.250000	30.250000	30.250000	30.250000	+2.856%	106	-5.041%
2024-01-25	29.410100	29.410100	29.410100	29.410100	-2.162%	347	-2.329%
2024-01-24	30.060000	30.060000	30.060000	30.060000	+0.805%	121	-4.441%
2024-01-22	29.820000	29.820000	29.820000	29.820000	+1.050%	996	-3.672%
2024-01-18	29.510000	29.510000	29.510000	29.510000	-1.830%	686	-2.660%
2024-01-16	29.810000	30.060000	29.590000	30.060000	+0.569%	1,341	-4.441%
2024-01-12	29.890000	29.890000	29.890000	29.890000	+0.912%	131	-3.898%
2024-01-11	29.620000	29.620000	29.620000	29.620000	-1.709%	1,348	-3.022%
2024-01-10	30.135000	30.135000	30.135000	30.135000	+0.417%	902	-4.679%
2024-01-09	29.935000	30.010000	29.935000	30.010000	+2.915%	236	-4.282%
2024-01-05	29.160000	29.160000	29.160000	29.160000	-2.800%	969	-1.492%
2024-01-03	30.000000	30.000000	30.000000	30.000000	-1.768%	242	-4.250%
2024-01-02	30.540000	30.540000	30.540000	30.540000	-5.302%	517	-5.943%
2023-12-28	31.850000	32.250000	31.850000	32.250000	+5.530%	2,742	-10.930%
2023-12-22	31.550000	31.550000	30.560000	30.560000	+1.005%	1,334	-6.005%
2023-12-21	30.900000	30.900000	30.256000	30.256000	-2.116%	1,200	-5.060%
2023-12-19	30.910000	30.910000	30.910000	30.910000	-0.258%	372	-7.069%
2023-12-14	30.720000	31.570000	30.720000	30.989900	+6.312%	1,581	-7.309%
2023-12-13	29.150000	29.150000	29.150000	29.150000	+4.256%	907	-1.458%
2023-12-12	28.100000	28.100000	27.960000	27.960000	-3.353%	4,067	+2.736%
2023-12-11	28.930000	28.930000	28.930000	28.930000	+1.118%	108	-0.709%
2023-12-07	29.180000	29.180000	28.610000	28.610000	+0.280%	685	+0.402%
2023-12-04	28.530000	28.530000	28.530000	28.530000	+5.981%	1,171	+0.683%
2023-11-27	26.920000	26.920000	26.920000	26.920000	-1.536%	428	+6.705%
2023-11-21	26.740000	27.340000	26.740000	27.340000	+0.293%	328	+5.066%
2023-11-20	27.260000	27.260000	27.260000	27.260000	+1.263%	592	+5.374%
2023-11-16	26.933500	26.933500	26.919900	26.919900	-1.302%	889	+6.705%
2023-11-15	26.731700	27.275000	26.731700	27.275000	+0.534%	1,064	+5.316%
2023-11-14	26.980000	27.130000	26.980000	27.130000	+10.599%	2,614	+5.879%
2023-11-13	24.530000	24.530000	24.530000	24.530000	+1.071%	205	+17.102%
2023-11-10	24.270000	24.270000	24.270000	24.270000	-1.019%	150	+18.356%
2023-11-09	25.650000	25.650000	24.519900	24.519900	-0.648%	664	+17.150%
2023-11-07	24.380000	24.679900	24.380000	24.679900	-7.601%	662	+16.390%
2023-11-03	25.650000	26.710000	25.650000	26.710000	+12.891%	468	+7.544%
2023-11-02	23.660000	23.660000	23.660000	23.660000	+3.681%	173	+21.407%
2023-10-30	22.810000	22.820000	22.710000	22.820000	+1.875%	1,069	+25.876%
2023-10-27	22.400000	22.400000	22.400000	22.400000	+7.848%	272	+28.237%
2023-10-26	20.760000	20.770000	20.760000	20.770000	+1.022%	298	+38.300%
2023-10-25	20.559900	20.559900	20.559900	20.559900	-3.110%	362	+39.714%
2023-10-20	21.460000	21.460000	21.219900	21.219900	-1.349%	492	+35.368%
2023-10-19	21.552500	21.552500	21.510000	21.510000	-5.616%	912	+33.543%
2023-10-18	22.790000	22.790000	22.790000	22.790000	-4.203%	1,603	+26.042%
2023-10-16	23.790000	23.790000	23.790000	23.790000	-0.021%	5,352	+20.744%
2023-10-13	23.795000	23.795000	23.795000	23.795000	-2.118%	845	+20.719%
2023-10-11	24.309900	24.309900	24.309900	24.309900	+5.695%	253	+18.162%
2023-10-09	22.970000	23.000000	22.970000	23.000000	-0.562%	800	+24.891%
2023-10-06	23.940000	23.940000	23.129900	23.129900	-6.014%	294	+24.190%
2023-09-29	24.610000	24.610000	24.610000	24.610000	+6.671%	299	+16.721%
2023-09-28	22.739900	23.070900	22.739900	23.070900	-0.556%	3,310	+24.507%
2023-09-27	23.039900	23.200000	23.039900	23.200000	-1.402%	3,066	+23.815%
2023-09-26	23.800000	23.800000	23.530000	23.530000	-8.265%	982	+22.078%
2023-09-21	25.700000	25.700000	25.650000	25.650000	-0.601%	1,882	+11.988%
2023-09-20	25.805000	25.805000	25.805000	25.805000	+0.604%	891	+11.316%
2023-09-19	25.650000	25.650000	25.650000	25.650000	+1.381%	5,644	+11.988%
2023-09-15	25.300525	25.300525	25.300525	25.300525	+1.446%	800	+13.535%
2023-09-14	24.750000	24.940000	24.750000	24.940000	-0.240%	3,023	+15.176%
2023-09-13	24.190000	25.000000	24.190000	25.000000	+6.929%	575	+14.900%
2023-09-12	23.380000	23.380000	23.380000	23.380000	-2.664%	271	+22.861%
2023-09-08	24.020000	24.020000	24.020000	24.020000	-1.718%	221	+19.588%
2023-08-31	24.440000	24.440000	24.440000	24.440000	+8.622%	383	+17.533%
2023-08-29	22.500000	22.500000	22.500000	22.500000	+3.782%	3,393	+27.667%
2023-08-24	21.680000	21.680000	21.680000	21.680000	0.000%	200	+32.495%
2023-08-17	21.650000	21.908600	21.650000	21.680000	-4.787%	1,692	+32.495%
2023-08-10	22.770000	22.770000	22.770000	22.770000	+2.529%	6,302	+26.153%
2023-08-07	22.208300	22.208300	22.208300	22.208300	-0.590%	1,779	+29.344%
2023-08-04	22.340000	22.340000	22.340000	22.340000	+3.762%	538	+28.581%
2023-08-03	21.620000	21.620000	21.530000	21.530000	-3.807%	2,268	+33.418%
2023-08-02	22.850000	22.850000	22.382200	22.382200	-5.560%	2,503	+28.339%
2023-07-31	23.700000	23.700000	23.700000	23.700000	+3.720%	225	+21.203%
2023-07-25	22.850000	22.850000	22.850000	22.850000	-3.708%	482	+25.711%
2023-07-24	23.730000	23.730000	23.730000	23.730000	+2.065%	159	+21.049%
2023-07-21	23.250000	23.250000	23.250000	23.250000	+0.097%	160	+23.548%
2023-07-20	26.816440	26.816440	23.227457	23.227457	-2.200%	3,743	+23.668%
2023-07-19	23.755000	23.755000	23.750000	23.750000	+4.718%	2,340	+20.947%
2023-07-18	22.790000	22.790000	21.820000	22.680000	+7.082%	3,165	+26.653%
2023-07-17	21.700000	21.700000	21.180000	21.180000	-2.531%	3,323	+35.623%
2023-07-13	21.780000	21.780000	21.730000	21.730000	+3.476%	328	+32.191%
2023-07-12	21.000000	21.000000	21.000000	21.000000	+8.192%	205	+36.786%
2023-07-07	19.410000	19.410000	19.410000	19.410000	+1.358%	882	+47.991%
2023-07-06	19.180000	19.180000	19.150000	19.150000	-5.711%	3,201	+50.000%
2023-07-03	20.310000	20.310000	20.310000	20.310000	-2.356%	157	+41.433%
2023-06-30	20.800000	20.800000	20.800000	20.800000	+7.480%	246	+38.101%
2023-06-29	19.000000	19.352400	18.834200	19.352400	-0.808%	7,252	+48.431%
2023-06-28	19.510000	19.510000	19.510000	19.510000	+0.051%	13,258	+47.232%
2023-06-27	19.500000	19.500000	19.500000	19.500000	+2.255%	485	+47.308%
2023-06-26	19.070000	19.070000	19.070000	19.070000	-0.832%	266	+50.629%
2023-06-23	19.130000	19.230000	19.130000	19.230000	-0.104%	736	+49.376%
2023-06-21	19.250000	19.250000	19.250000	19.250000	-3.702%	245	+49.221%
2023-06-13	19.990000	19.990000	19.990000	19.990000	-0.547%	553	+43.697%
2023-06-12	19.996500	20.100000	19.996500	20.100000	+5.122%	2,234	+42.910%
2023-06-06	19.120600	19.120600	19.120600	19.120600	+1.168%	1,000	+50.231%
2023-06-05	18.739900	18.899900	18.739900	18.899900	+6.358%	384	+51.985%
2023-06-01	17.770000	17.770000	17.770000	17.770000	-5.328%	190	+61.649%
2023-05-30	19.050000	19.050000	18.770000	18.770000	-0.688%	3,704	+53.037%
2023-05-26	18.990000	19.020000	18.900000	18.900000	-1.098%	2,886	+51.984%
2023-05-25	19.400000	19.400000	19.109900	19.109900	-1.292%	3,322	+50.315%
2023-05-22	19.030000	19.360000	18.920000	19.360000	+1.097%	1,626	+48.373%
2023-05-19	19.150000	19.150000	19.150000	19.150000	-0.260%	236	+50.000%
2023-05-18	19.200000	19.200000	19.200000	19.200000	-5.882%	258	+49.609%
2023-05-15	20.400000	20.400000	20.400000	20.400000	+2.745%	120	+40.809%
2023-05-09	19.855000	19.855000	19.855000	19.855000	-1.757%	500	+44.674%
2023-05-05	20.210000	20.210000	20.210000	20.210000	-3.394%	2,618	+42.133%
2023-05-04	20.920000	20.920000	20.920000	20.920000	-1.134%	773	+37.309%
2023-04-27	21.160000	21.160000	21.160000	21.160000	-0.089%	628	+35.751%
2023-04-26	21.178790	21.178790	21.178790	21.178790	+4.073%	1,038	+35.631%
2023-04-24	21.130000	21.130000	20.350000	20.350000	+0.197%	541	+41.155%
2023-04-21	20.310000	20.310000	20.310000	20.310000	-2.120%	8,610	+41.433%
2023-04-20	20.750000	20.750000	20.750000	20.750000	-0.384%	306	+38.434%
2023-04-19	20.830000	20.830000	20.830000	20.830000	-2.420%	124	+37.902%
2023-04-18	21.385260	21.385260	21.346500	21.346500	+0.478%	1,741	+34.565%
2023-04-17	20.650000	21.245000	20.650000	21.245000	+3.855%	279	+35.208%
2023-04-13	20.210000	20.456352	20.210000	20.456352	+0.985%	28,990	+40.421%
2023-04-12	20.256788	20.256788	20.256788	20.256788	+2.359%	900	+41.804%
2023-04-11	19.720000	19.850000	19.720000	19.790000	+2.805%	1,862	+45.149%
2023-04-06	19.250000	19.250000	19.250000	19.250000	+0.470%	500	+49.221%
2023-04-04	19.270000	19.270000	19.160000	19.160000	+3.400%	2,600	+49.922%
2023-04-03	18.530000	18.530000	18.530000	18.530000	+8.936%	359	+55.019%
2023-03-28	17.130000	17.235900	16.996150	17.010000	-6.281%	4,718	+68.871%
2023-03-27	18.010000	18.150000	18.010000	18.150000	+0.777%	416	+58.264%
2023-03-24	18.510000	18.510000	18.010000	18.010000	-5.260%	2,571	+59.495%
2023-03-23	19.010000	19.010000	19.010000	19.010000	-1.859%	1,618	+51.105%
2023-03-22	19.550000	19.550000	19.059900	19.370000	-2.810%	665	+48.296%
2023-03-21	19.930000	19.930000	19.910000	19.930000	+1.528%	1,848	+44.129%
2023-03-17	20.010000	20.010000	19.100000	19.630000	-5.489%	1,693	+46.332%
2023-03-16	20.680000	20.770000	20.680000	20.770000	-3.753%	475	+38.300%
2023-03-15	21.580000	21.580000	21.580000	21.580000	-1.461%	352	+33.109%
2023-03-14	21.900000	21.900000	21.900000	21.900000	+0.431%	505	+31.164%
2023-03-13	21.806000	21.806000	21.806000	21.806000	+0.581%	165	+31.730%
2023-03-10	21.600000	21.750000	21.377000	21.680000	-2.293%	877	+32.495%
2023-03-09	22.600000	22.600000	22.188800	22.188800	-6.376%	849	+29.457%
2023-03-08	23.200000	23.700000	23.200000	23.700000	-2.789%	10,610	+21.203%
2023-03-07	23.210000	24.380000	23.070000	24.380000	-5.320%	3,125	+17.822%
2023-03-06	25.500000	25.750000	25.300000	25.750000	+2.243%	530	+11.553%
2023-02-28	25.185000	25.185000	25.185000	25.185000	-0.729%	127	+14.056%
2023-02-27	25.500000	25.500000	25.370000	25.370000	-2.008%	223	+13.224%
2023-02-24	25.890000	25.890000	25.890000	25.890000	+0.155%	100	+10.950%
2023-02-22	25.850000	25.850000	25.850000	25.850000	-3.184%	201	+11.122%
2023-02-21	26.700000	26.700000	26.700000	26.700000	+0.037%	258	+7.584%
2023-02-17	27.324000	27.373500	26.690000	26.690000	-3.157%	1,162	+7.625%
2023-02-16	26.930000	27.560000	26.500000	27.560000	+0.182%	492	+4.227%
2023-02-13	27.950000	27.950000	27.509900	27.509900	-2.620%	772	+4.417%
2023-02-10	28.500000	28.500000	28.250000	28.250000	-0.808%	1,284	+1.681%
2023-02-07	28.480000	28.480000	28.480000	28.480000	-4.108%	6,486	+0.860%
2023-02-06	29.659900	29.700000	29.659900	29.700000	+0.118%	776	-3.283%
2023-02-03	29.665000	29.665000	29.665000	29.665000	-3.841%	10,443	-3.169%
2023-02-02	30.850000	30.850000	30.850000	30.850000	+7.754%	100	-6.888%
2023-01-31	28.670000	28.670000	28.630000	28.630000	-0.934%	949	+0.332%
2023-01-27	28.760000	28.900000	28.760000	28.900000	+1.045%	479	-0.606%
2023-01-26	28.601100	28.601100	28.601100	28.601100	-0.345%	170	+0.433%
2023-01-25	28.700000	28.700000	28.700000	28.700000	+0.035%	507	+0.087%
2023-01-24	28.690000	28.690000	28.690000	28.690000	-2.877%	1,223	+0.122%
2023-01-23	28.500000	29.550000	28.500000	29.540000	-1.730%	1,537	-2.759%
2023-01-17	30.610000	30.610000	30.060000	30.060000	+1.898%	983	-4.441%
2023-01-13	29.700000	29.700000	29.500000	29.500000	+1.724%	446	-2.627%
2023-01-12	29.710000	29.710000	28.740000	29.000000	0.000%	757	-0.948%
2023-01-11	28.260000	29.000000	28.260000	29.000000	+5.455%	1,774	-0.948%
2023-01-10	27.230000	27.500000	27.230000	27.500000	+1.588%	5,974	+4.455%
2023-01-09	27.070000	27.070000	27.070000	27.070000	+4.115%	325	+6.114%
2023-01-04	26.000000	26.000000	26.000000	26.000000	+4.292%	1,100	+10.481%
2023-01-03	25.190000	25.190000	24.930000	24.930000	+8.016%	1,674	+15.223%
2022-12-30	23.287500	23.287500	23.080000	23.080000	-1.451%	746	+24.458%
2022-12-29	23.419900	23.419900	23.419900	23.419900	-0.104%	256	+22.652%
2022-12-28	23.500000	23.500000	23.350000	23.444329	+3.828%	29,384	+22.524%
2022-12-27	23.270000	23.270000	22.580000	22.580000	-0.221%	471	+27.214%
2022-12-23	23.130000	23.130000	22.630000	22.630000	-0.308%	725	+26.933%
2022-12-20	21.895000	22.700000	21.510100	22.700000	-1.476%	2,845	+26.542%
2022-12-19	23.040000	23.040000	23.040000	23.040000	-12.859%	241	+24.674%
2022-12-14	26.440000	26.440000	26.440000	26.440000	+4.403%	4,103	+8.642%
2022-12-13	25.890000	26.050000	25.325000	25.325000	+5.874%	807	+13.425%

.dark-mode .Vj1Pd3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vj1Pd3{ color: #333333; background-color: white; border: 2px solid #333333; }VNNVFVONOVIA SE ORDstock OTC

VNNVF
VONOVIA SE ORD
stock OTC