Dark

VONOY
VONOVIA SE UNSP/ADR
stock OTC ADR

EOD

Mar 18, 2026

13.95USD-1.761%(-0.25)155,334

Pre-market

0.00USD-100.000%(-14.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	14.2000	14.2900	13.9500	13.9500	-1.761%	155,334	0.000%
2026-03-17	14.3100	14.3500	14.1200	14.2000	+0.282%	231,065	-1.761%
2026-03-16	14.0800	14.2500	14.0000	14.1600	+4.041%	298,337	-1.483%
2026-03-13	13.8100	13.8700	13.5600	13.6100	-1.448%	247,591	+2.498%
2026-03-12	13.8400	13.9400	13.6950	13.8100	-1.778%	432,796	+1.014%
2026-03-11	14.4500	14.4580	13.8800	14.0600	-5.256%	149,985	-0.782%
2026-03-10	14.8400	15.0200	14.7200	14.8400	+1.297%	167,246	-5.997%
2026-03-09	14.4400	14.6600	14.2900	14.6500	-2.007%	176,647	-4.778%
2026-03-06	14.8400	15.0305	14.7500	14.9500	-0.993%	96,439	-6.689%
2026-03-05	15.1147	15.2400	14.9400	15.1000	-1.884%	262,724	-7.616%
2026-03-04	15.4600	15.4800	15.2000	15.3900	-1.536%	1,680,590	-9.357%
2026-03-03	15.3700	15.9500	15.2000	15.6300	-3.459%	261,147	-10.749%
2026-03-02	16.1200	16.3000	15.9200	16.1900	-4.031%	113,026	-13.836%
2026-02-27	16.8600	17.0500	16.8515	16.8700	+1.261%	89,521	-17.309%
2026-02-26	16.6200	16.8200	16.5400	16.6600	+0.786%	150,719	-16.267%
2026-02-25	16.4200	16.6156	16.4100	16.5300	+0.609%	66,411	-15.608%
2026-02-24	16.6200	16.6200	16.3150	16.4300	+1.170%	157,322	-15.094%
2026-02-23	16.1000	16.4100	15.9800	16.2400	+0.495%	349,326	-14.101%
2026-02-20	16.0700	16.1800	15.9720	16.1600	+0.874%	127,524	-13.676%
2026-02-19	16.0100	16.1500	15.9400	16.0200	+0.882%	734,109	-12.921%
2026-02-18	15.9800	16.0700	15.7480	15.8800	-1.915%	174,104	-12.154%
2026-02-17	16.0900	16.2300	16.0650	16.1900	+4.587%	81,470	-13.836%
2026-02-13	15.5700	15.5700	15.4000	15.4800	-0.578%	78,910	-9.884%
2026-02-12	15.5165	15.6105	15.3400	15.5700	+1.367%	109,984	-10.405%
2026-02-11	15.2800	15.3600	15.2400	15.3600	+3.434%	67,174	-9.180%
2026-02-10	14.7750	14.9656	14.7600	14.8500	+0.610%	161,546	-6.061%
2026-02-09	14.5500	14.7600	14.4835	14.7600	+1.027%	161,169	-5.488%
2026-02-06	14.7000	14.7000	14.5100	14.6100	-0.068%	118,702	-4.517%
2026-02-05	14.6050	14.6700	14.5200	14.6200	+0.412%	159,622	-4.583%
2026-02-04	14.1300	14.6700	14.1300	14.5600	+2.247%	108,740	-4.190%
2026-02-03	14.2115	14.3046	14.1300	14.2400	-0.905%	122,048	-2.037%
2026-02-02	14.5300	14.5300	14.2500	14.3700	-1.508%	198,954	-2.923%
2026-01-30	14.7200	14.7200	14.4450	14.5900	-1.883%	146,498	-4.387%
2026-01-29	14.6800	14.8700	14.6500	14.8700	+1.989%	89,392	-6.187%
2026-01-28	14.4900	14.6800	14.4448	14.5800	+1.110%	84,348	-4.321%
2026-01-27	14.3900	14.4900	14.3400	14.4200	-0.139%	125,700	-3.259%
2026-01-26	14.5700	14.5700	14.3900	14.4400	+0.979%	182,941	-3.393%
2026-01-23	14.2020	14.3000	14.0316	14.3000	+0.492%	131,560	-2.448%
2026-01-22	14.1600	14.2800	14.1450	14.2300	+1.281%	267,456	-1.968%
2026-01-21	14.1000	14.1400	13.9700	14.0500	-0.142%	204,274	-0.712%
2026-01-20	14.1100	14.2500	13.9950	14.0700	-3.432%	159,576	-0.853%
2026-01-16	14.7240	14.7300	14.4306	14.5700	-0.749%	157,791	-4.255%
2026-01-15	14.7100	14.7701	14.6350	14.6800	+2.044%	114,463	-4.973%
2026-01-14	14.3400	14.4515	14.3000	14.3860	-2.203%	157,762	-3.031%
2026-01-13	14.7000	14.7100	14.6600	14.7100	-0.136%	87,333	-5.167%
2026-01-12	14.4500	14.9200	14.4500	14.7300	+0.068%	82,283	-5.295%
2026-01-09	14.7000	14.7400	14.4568	14.7200	-0.473%	78,933	-5.231%
2026-01-08	14.8800	14.8950	14.6900	14.7900	+0.339%	124,644	-5.680%
2026-01-07	14.6350	14.7946	14.5800	14.7400	+2.290%	89,560	-5.360%
2026-01-06	14.3905	14.4150	14.2200	14.4100	+0.558%	193,112	-3.192%
2026-01-05	13.8400	14.3750	13.8400	14.3300	+1.631%	307,426	-2.652%
2026-01-02	14.0950	14.1300	14.0300	14.1000	-1.536%	130,293	-1.064%
2025-12-31	14.3300	14.4125	14.3035	14.3200	-0.625%	86,419	-2.584%
2025-12-30	14.4400	14.5000	14.3500	14.4100	+0.981%	113,581	-3.192%
2025-12-29	14.1100	14.3225	14.1100	14.2700	+0.919%	230,194	-2.242%
2025-12-26	13.5900	14.4300	13.5900	14.1400	+0.071%	116,238	-1.344%
2025-12-24	14.2400	14.4300	14.0600	14.1300	0.000%	48,036	-1.274%
2025-12-23	14.1800	14.1950	13.9100	14.1300	+0.498%	306,938	-1.274%
2025-12-22	14.1300	14.1300	13.2600	14.0600	+0.789%	475,731	-0.782%
2025-12-19	14.0550	14.0646	13.9500	13.9500	-1.204%	182,210	0.000%
2025-12-18	14.1100	14.1600	14.0700	14.1200	+0.702%	323,152	-1.204%
2025-12-17	14.1300	14.1362	13.8200	14.0215	+0.154%	94,763	-0.510%
2025-12-16	13.9900	14.0400	13.9900	14.0000	+0.719%	177,779	-0.357%
2025-12-15	13.8900	14.0150	13.8300	13.9000	-1.628%	183,096	+0.360%
2025-12-12	14.1100	14.1976	14.0700	14.1300	+0.355%	114,772	-1.274%
2025-12-11	14.1000	14.1700	14.0300	14.0800	+0.428%	143,690	-0.923%
2025-12-10	13.8900	14.0700	13.8600	14.0200	+0.863%	96,803	-0.499%
2025-12-09	14.0300	14.0300	13.8500	13.9000	-1.836%	152,751	+0.360%
2025-12-08	14.5000	14.5000	14.0200	14.1600	-4.324%	175,116	-1.483%
2025-12-05	14.8350	14.8600	14.7125	14.8000	-0.202%	69,353	-5.743%
2025-12-04	14.8400	14.8600	14.7520	14.8300	-0.135%	101,796	-5.934%
2025-12-03	14.8500	14.9000	14.7200	14.8500	-0.402%	98,816	-6.061%
2025-12-02	14.7950	14.9180	14.7550	14.9100	0.000%	173,501	-6.439%
2025-12-01	14.8850	15.0100	14.8600	14.9100	-1.454%	242,599	-6.439%
2025-11-28	15.0000	15.1500	14.9700	15.1300	-1.111%	30,331	-7.799%
2025-11-26	14.5000	15.3000	14.5000	15.3000	+1.796%	124,612	-8.824%
2025-11-25	14.8700	15.1000	14.8700	15.0300	-0.199%	225,854	-7.186%
2025-11-24	15.1300	15.1300	14.8000	15.0600	+0.266%	230,802	-7.371%
2025-11-21	14.9400	15.0300	14.6500	15.0200	+1.555%	124,510	-7.124%
2025-11-20	14.9500	14.9500	14.7500	14.7900	-1.202%	115,817	-5.680%
2025-11-19	15.0800	15.1050	14.7700	14.9700	+0.740%	93,826	-6.814%
2025-11-18	14.4200	14.9980	14.4200	14.8600	-0.933%	119,231	-6.124%
2025-11-17	15.0195	15.0900	14.8125	15.0000	+0.267%	145,611	-7.000%
2025-11-14	15.0900	15.1400	14.8865	14.9600	-1.514%	63,145	-6.751%
2025-11-13	15.2100	15.2700	15.1650	15.1900	+0.796%	84,312	-8.163%
2025-11-12	15.0100	15.0800	15.0100	15.0700	+1.413%	57,435	-7.432%
2025-11-11	14.4100	14.9500	14.4100	14.8600	+2.465%	102,609	-6.124%
2025-11-10	14.5100	14.5900	14.4630	14.5025	-0.258%	153,058	-3.810%
2025-11-07	14.5800	14.5800	14.3006	14.5400	-1.021%	110,050	-4.058%
2025-11-06	14.6370	14.6900	14.3550	14.6900	+1.380%	118,155	-5.037%
2025-11-05	14.5350	14.7900	14.4000	14.4900	-1.629%	152,416	-3.727%
2025-11-04	14.6750	14.7800	14.6200	14.7300	+0.546%	223,378	-5.295%
2025-11-03	14.5900	14.7000	14.3700	14.6500	-2.483%	163,172	-4.778%
2025-10-31	15.1700	15.1700	14.9500	15.0230	-1.682%	118,748	-7.142%
2025-10-30	15.1400	15.3000	15.1075	15.2800	-0.521%	108,821	-8.704%
2025-10-29	15.7900	15.7900	15.2800	15.3600	-2.908%	98,100	-9.180%
2025-10-28	15.8000	15.9400	15.7800	15.8200	-0.877%	70,442	-11.820%
2025-10-27	15.8400	15.9600	15.8400	15.9600	-0.808%	246,330	-12.594%
2025-10-24	15.8600	16.0900	15.7440	16.0900	+0.437%	220,161	-13.300%
2025-10-23	15.8900	16.0500	15.8850	16.0200	-0.620%	68,570	-12.921%
2025-10-22	16.0900	16.2300	15.8900	16.1200	+0.249%	31,148	-13.462%
2025-10-21	15.9950	16.2200	15.9950	16.0800	+0.249%	96,677	-13.246%
2025-10-20	15.9400	16.0400	15.9400	16.0400	-0.620%	65,837	-13.030%
2025-10-17	15.9900	16.1400	15.9900	16.1400	-1.218%	75,783	-13.569%
2025-10-16	15.8950	16.3600	15.8950	16.3390	+2.183%	69,728	-14.621%
2025-10-15	16.1100	16.1300	15.9700	15.9900	-0.436%	60,950	-12.758%
2025-10-14	16.0800	16.0800	15.9199	16.0600	+1.261%	99,120	-13.138%
2025-10-13	15.7000	15.8700	15.7000	15.8600	+1.019%	86,169	-12.043%
2025-10-10	15.7500	15.8400	15.6600	15.7000	+1.487%	74,676	-11.146%
2025-10-09	15.4500	15.5150	15.3100	15.4700	-0.194%	90,322	-9.825%
2025-10-08	15.5300	15.5500	15.4490	15.5000	-0.257%	73,859	-10.000%
2025-10-07	15.5500	15.7200	15.5200	15.5400	-0.257%	62,844	-10.232%
2025-10-06	15.5200	15.6400	15.5200	15.5800	-0.447%	67,111	-10.462%
2025-10-03	15.6200	15.7800	15.6000	15.6500	+0.192%	53,888	-10.863%
2025-10-02	15.5900	15.6900	15.4678	15.6200	-0.255%	77,029	-10.691%
2025-10-01	15.6350	15.6600	15.5600	15.6600	+0.707%	160,592	-10.920%
2025-09-30	15.3600	15.5700	15.3500	15.5500	+1.435%	137,544	-10.289%
2025-09-29	15.2400	15.3700	15.1600	15.3300	+1.523%	104,379	-9.002%
2025-09-26	15.1050	15.1950	14.9604	15.1000	+0.332%	115,736	-7.616%
2025-09-25	15.1600	15.1600	14.9700	15.0500	-1.954%	99,715	-7.309%
2025-09-24	15.3900	15.3900	15.2900	15.3500	-1.350%	63,716	-9.121%
2025-09-23	15.4300	15.5600	15.4300	15.5600	+2.033%	366,638	-10.347%
2025-09-22	15.2800	15.2800	15.1730	15.2500	-0.392%	137,049	-8.525%
2025-09-19	15.3400	15.4300	15.2900	15.3100	-0.842%	116,477	-8.883%
2025-09-18	15.3600	15.4900	15.2800	15.4400	-0.644%	52,391	-9.650%
2025-09-17	15.6800	15.7800	15.5000	15.5400	-0.448%	47,818	-10.232%
2025-09-16	15.5100	15.6400	15.4600	15.6100	+0.321%	50,602	-10.634%
2025-09-15	15.5500	15.6500	15.5450	15.5600	+0.322%	57,354	-10.347%
2025-09-12	15.5200	15.5400	15.4200	15.5100	+0.065%	44,496	-10.058%
2025-09-11	15.4000	15.6100	15.4000	15.5000	+0.649%	45,566	-10.000%
2025-09-10	15.3450	15.5600	15.3450	15.4000	-1.028%	28,887	-9.416%
2025-09-09	15.4800	15.5800	15.1250	15.5600	-1.357%	88,775	-10.347%
2025-09-08	15.7800	15.8987	15.6850	15.7740	+1.180%	73,798	-11.563%
2025-09-05	15.0800	15.7570	15.0800	15.5900	+2.566%	73,308	-10.520%
2025-09-04	15.3000	15.3200	15.1270	15.2000	+0.387%	94,169	-8.224%
2025-09-03	14.9850	15.2300	14.9700	15.1414	+0.241%	123,769	-7.868%
2025-09-02	15.3400	15.3400	15.0100	15.1050	-6.471%	134,413	-7.646%
2025-08-29	16.1300	16.1600	16.1000	16.1500	-0.859%	31,276	-13.622%
2025-08-28	16.2700	16.3250	16.2220	16.2900	-1.867%	77,599	-14.365%
2025-08-27	16.6300	16.6500	16.5050	16.6000	-0.300%	44,354	-15.964%
2025-08-26	16.7100	16.7200	16.6100	16.6500	+1.032%	38,632	-16.216%
2025-08-25	16.6600	16.6825	16.4800	16.4800	-0.962%	38,821	-15.352%
2025-08-22	16.3550	16.7300	16.3550	16.6400	+1.836%	77,747	-16.166%
2025-08-21	15.9100	16.3400	15.9100	16.3400	+0.369%	61,557	-14.627%
2025-08-20	16.2250	16.3600	16.2100	16.2800	+0.308%	27,626	-14.312%
2025-08-19	16.2750	16.2750	16.1940	16.2300	-1.217%	93,300	-14.048%
2025-08-18	16.4350	16.4700	16.3100	16.4300	-1.084%	37,349	-15.094%
2025-08-15	16.6000	16.7700	16.5900	16.6100	-0.598%	28,914	-16.014%
2025-08-14	16.7300	16.8600	16.5700	16.7100	+1.642%	30,377	-16.517%
2025-08-13	16.3300	16.5500	16.2642	16.4400	+0.122%	28,734	-15.146%
2025-08-12	16.5550	16.5550	16.3400	16.4200	-0.605%	235,377	-15.043%
2025-08-11	16.5125	16.5500	16.4140	16.5200	+0.182%	33,446	-15.557%
2025-08-08	16.5300	16.5700	16.4400	16.4900	+0.243%	37,257	-15.403%
2025-08-07	16.4732	16.5925	16.3900	16.4500	+0.305%	49,516	-15.198%
2025-08-06	16.2500	16.5000	16.2500	16.4000	+3.535%	30,864	-14.939%
2025-08-05	15.5900	15.8800	15.5900	15.8400	0.000%	225,513	-11.932%
2025-08-04	15.7500	15.8400	15.6800	15.8400	+0.731%	77,978	-11.932%
2025-08-01	15.5800	15.7300	15.5400	15.7250	+1.648%	83,462	-11.288%
2025-07-31	15.5650	15.5800	15.4700	15.4700	-1.150%	115,159	-9.825%
2025-07-30	15.7150	15.8300	15.6300	15.6500	-2.188%	48,459	-10.863%
2025-07-29	15.9150	16.0000	15.8950	16.0000	-0.498%	59,163	-12.813%
2025-07-28	15.9800	16.0900	15.9050	16.0800	-0.372%	52,599	-13.246%
2025-07-25	16.1200	16.1500	15.4900	16.1400	-1.465%	41,856	-13.569%
2025-07-24	16.3000	16.3900	16.2750	16.3800	-1.087%	41,828	-14.835%
2025-07-23	16.5460	16.5800	16.5150	16.5600	-1.546%	18,308	-15.761%
2025-07-22	16.7000	16.8400	16.6950	16.8200	+0.719%	72,745	-17.063%
2025-07-21	16.7205	16.7450	16.6500	16.7000	+2.706%	45,545	-16.467%
2025-07-18	16.2100	16.3880	16.2100	16.2600	+0.681%	45,959	-14.207%
2025-07-17	16.2150	16.2300	16.0800	16.1500	-1.223%	38,488	-13.622%
2025-07-16	16.1900	16.3675	16.1500	16.3500	+0.245%	81,033	-14.679%
2025-07-15	16.4950	16.4950	16.2900	16.3100	-1.092%	67,307	-14.470%
2025-07-14	16.5400	16.5550	16.4700	16.4900	-0.663%	33,835	-15.403%
2025-07-11	16.1200	16.6720	16.1200	16.6000	-1.659%	30,770	-15.964%
2025-07-10	16.6950	16.8800	16.6400	16.8800	+0.566%	38,686	-17.358%
2025-07-09	16.6600	16.8274	16.6600	16.7850	+0.509%	78,569	-16.890%
2025-07-08	16.5200	16.7300	16.5200	16.7000	-0.358%	59,383	-16.467%
2025-07-07	16.8800	16.8800	16.6400	16.7600	-2.671%	77,267	-16.766%
2025-07-03	17.1100	17.4100	17.0600	17.2200	-0.577%	27,523	-18.990%
2025-07-02	16.8700	17.3400	16.8700	17.3200	-2.477%	80,501	-19.457%
2025-07-01	17.6700	17.8000	17.5930	17.7600	+1.081%	57,314	-21.453%
2025-06-30	17.3400	17.6400	17.3400	17.5700	+0.057%	32,099	-20.603%
2025-06-27	17.4800	17.7160	17.3850	17.5600	+1.974%	51,139	-20.558%
2025-06-26	17.3050	17.3380	17.1700	17.2200	+0.291%	32,558	-18.990%
2025-06-25	17.1200	17.2105	16.8801	17.1700	-1.942%	24,205	-18.754%
2025-06-24	17.4100	17.5200	17.3100	17.5100	+0.286%	35,455	-20.331%
2025-06-23	17.4225	17.5200	17.2250	17.4600	+0.345%	105,021	-20.103%
2025-06-20	17.4900	17.5100	17.2800	17.4000	+2.233%	39,663	-19.828%
2025-06-18	16.9300	17.2500	16.9300	17.0200	+1.733%	56,613	-18.038%
2025-06-17	16.6800	16.8250	16.6800	16.7300	+0.844%	61,724	-16.617%
2025-06-16	16.6300	16.8000	16.5600	16.5900	+1.530%	61,010	-15.913%
2025-06-13	16.2975	16.4100	16.2975	16.3400	-0.669%	44,686	-14.627%
2025-06-12	16.5875	16.6025	16.4000	16.4500	-1.732%	30,006	-15.198%
2025-06-11	16.8025	16.8600	16.5950	16.7400	-0.119%	47,053	-16.667%
2025-06-10	16.7300	16.7700	16.6250	16.7600	+0.329%	35,964	-16.766%
2025-06-09	16.6575	16.7500	16.5550	16.7050	+0.693%	73,846	-16.492%
2025-06-06	16.6100	16.6100	16.2500	16.5900	-0.120%	33,992	-15.913%
2025-06-05	16.7225	16.7225	16.5620	16.6100	-0.360%	53,225	-16.014%
2025-06-04	16.6100	16.7400	16.5650	16.6700	+1.092%	28,245	-16.317%
2025-06-03	16.5800	16.5900	16.4100	16.4900	+0.764%	38,725	-15.403%
2025-06-02	16.3500	16.4400	16.2800	16.3650	-0.092%	38,515	-14.757%
2025-05-30	16.4100	16.4300	16.1308	16.3800	-4.322%	123,243	-14.835%
2025-05-29	16.9600	17.1900	16.8625	17.1200	+2.026%	38,031	-18.516%
2025-05-28	16.6300	16.7800	16.6300	16.7800	-0.415%	34,374	-16.865%
2025-05-27	16.8000	16.9000	16.6300	16.8500	+2.369%	34,034	-17.211%
2025-05-23	16.3000	16.5288	16.2100	16.4600	+2.046%	29,793	-15.249%
2025-05-22	16.1750	16.2600	16.0800	16.1300	-0.982%	33,231	-13.515%
2025-05-21	16.4750	16.5375	16.2200	16.2900	-1.867%	22,744	-14.365%
2025-05-20	16.5145	16.6000	16.3800	16.6000	+1.405%	30,712	-15.964%
2025-05-19	16.1600	16.3800	16.1560	16.3700	+1.551%	68,954	-14.783%
2025-05-16	16.1750	16.2500	15.7300	16.1200	+1.066%	39,778	-13.462%
2025-05-15	15.9000	15.9900	15.7880	15.9500	+2.506%	46,493	-12.539%
2025-05-14	15.7200	15.7200	15.5000	15.5600	-1.269%	41,587	-10.347%
2025-05-13	15.7700	15.9000	15.6505	15.7600	-2.596%	75,192	-11.485%
2025-05-12	16.2100	16.2100	16.0700	16.1800	-4.599%	148,599	-13.782%
2025-05-09	16.8900	17.0000	16.7125	16.9600	+0.984%	63,409	-17.748%
2025-05-08	17.0250	17.0250	16.2500	16.7948	-2.356%	32,345	-16.939%
2025-05-07	17.0300	17.2700	16.8700	17.2000	+2.564%	79,505	-18.895%
2025-05-06	16.7900	17.0000	16.2500	16.7700	+0.299%	43,876	-16.816%
2025-05-05	16.5600	16.8000	16.4700	16.7200	+0.905%	90,408	-16.567%
2025-05-02	16.4800	16.6200	16.2900	16.5700	+1.408%	36,135	-15.812%
2025-05-01	16.6300	16.6450	16.3100	16.3400	-1.388%	68,311	-14.627%
2025-04-30	16.4000	16.6100	16.3000	16.5700	+2.347%	80,885	-15.812%
2025-04-29	16.2025	16.2450	16.1600	16.1900	-0.308%	60,309	-13.836%
2025-04-28	16.1200	16.2400	15.9900	16.2400	-1.277%	53,606	-14.101%
2025-04-25	16.0925	16.5400	16.0925	16.4500	+0.189%	32,895	-15.198%
2025-04-24	15.8900	16.4600	15.8900	16.4190	+2.747%	38,590	-15.037%
2025-04-23	16.0600	16.2400	15.9100	15.9800	-2.857%	40,595	-12.703%
2025-04-22	16.4900	16.6600	16.3600	16.4500	+1.795%	123,655	-15.198%
2025-04-21	16.4050	16.4050	15.9140	16.1600	+0.062%	84,632	-13.676%
2025-04-17	16.1000	16.1600	15.8825	16.1500	+1.572%	42,720	-13.622%
2025-04-16	16.0000	16.0350	15.8000	15.9000	+0.252%	49,716	-12.264%
2025-04-15	15.7500	15.9200	15.5400	15.8600	+4.342%	66,292	-12.043%
2025-04-14	15.3600	15.6500	15.1800	15.2000	-0.977%	100,056	-8.224%
2025-04-11	14.5900	15.4100	14.5900	15.3500	+8.711%	213,261	-9.121%
2025-04-10	13.7900	14.2600	13.7900	14.1200	+0.470%	198,322	-1.204%
2025-04-09	12.9600	14.2500	12.9600	14.0540	+1.988%	256,989	-0.740%
2025-04-08	13.8800	14.0800	13.7300	13.7800	-2.148%	178,576	+1.234%
2025-04-07	13.5500	14.6500	13.5500	14.0825	-1.245%	117,992	-0.941%
2025-04-04	14.3300	14.7850	14.2600	14.2600	-1.858%	145,109	-2.174%
2025-04-03	14.4700	14.7034	14.4500	14.5300	+8.595%	98,361	-3.992%
2025-04-02	13.2400	13.4800	13.2400	13.3800	-1.109%	110,508	+4.260%
2025-04-01	13.4525	13.6070	13.3076	13.5300	+0.520%	161,032	+3.104%
2025-03-31	13.4900	13.5100	13.2900	13.4600	0.000%	128,891	+3.640%
2025-03-28	13.4900	13.6400	13.0327	13.4600	+2.357%	143,493	+3.640%
2025-03-27	13.2075	13.2400	13.1300	13.1500	+1.154%	147,684	+6.084%
2025-03-26	13.1200	13.2000	12.9100	13.0000	+0.077%	72,317	+7.308%
2025-03-25	13.1650	13.1800	12.9800	12.9900	-1.367%	146,556	+7.390%
2025-03-24	13.2450	13.3300	13.0400	13.1700	-4.009%	138,853	+5.923%
2025-03-21	13.6100	13.7800	13.4900	13.7200	-0.291%	107,474	+1.676%
2025-03-20	13.6405	13.8000	13.4900	13.7600	+0.292%	55,404	+1.381%
2025-03-19	13.6800	13.8400	13.6250	13.7200	-1.437%	66,291	+1.676%
2025-03-18	14.1100	14.1100	13.8000	13.9200	-1.556%	114,262	+0.216%
2025-03-17	14.0900	14.2700	14.0900	14.1400	-0.352%	84,074	-1.344%
2025-03-14	13.9800	14.2900	13.9800	14.1900	+1.213%	79,326	-1.691%
2025-03-13	14.0485	14.1300	13.8600	14.0200	-0.426%	59,395	-0.499%
2025-03-12	14.2000	14.2600	13.9900	14.0800	-0.845%	70,970	-0.923%
2025-03-11	14.2000	14.3100	13.9800	14.2000	+1.501%	123,680	-1.761%
2025-03-10	14.1200	14.1500	13.9650	13.9900	+0.431%	98,348	-0.286%
2025-03-07	13.9500	14.0600	13.4700	13.9300	+0.723%	63,744	+0.144%
2025-03-06	13.7100	13.9000	13.5200	13.8300	-5.339%	170,104	+0.868%
2025-03-05	14.5800	14.7000	14.3700	14.6100	-5.314%	181,472	-4.517%
2025-03-04	15.0100	15.5900	15.0100	15.4300	+2.661%	271,910	-9.592%
2025-03-03	15.1220	15.3200	14.8900	15.0300	-2.876%	35,763	-7.186%
2025-02-28	15.2900	15.7500	15.2900	15.4750	-0.354%	76,435	-9.855%
2025-02-27	15.4720	15.7200	15.4620	15.5300	+0.064%	15,514	-10.174%
2025-02-26	15.5760	15.6300	15.3700	15.5200	-0.064%	31,121	-10.116%
2025-02-25	15.0300	15.5400	15.0300	15.5300	+1.769%	54,223	-10.174%
2025-02-24	15.3090	15.4400	15.2600	15.2600	+3.038%	58,195	-8.585%
2025-02-21	14.8950	14.9100	14.7550	14.8100	-0.343%	30,071	-5.807%
2025-02-20	14.9000	14.9100	14.7800	14.8610	+0.175%	44,531	-6.130%
2025-02-19	14.6900	14.9000	14.6550	14.8350	-1.885%	60,146	-5.966%
2025-02-18	15.0550	15.1400	14.8000	15.1200	-2.389%	52,493	-7.738%
2025-02-14	15.5300	15.5300	15.4090	15.4900	+0.846%	32,258	-9.942%
2025-02-13	15.2900	15.4200	15.0600	15.3600	+2.332%	38,863	-9.180%
2025-02-12	14.9200	15.1150	14.7560	15.0100	-3.099%	32,252	-7.062%
2025-02-11	15.3800	15.5600	15.1400	15.4900	-0.514%	42,358	-9.942%
2025-02-10	15.1100	15.6600	15.1100	15.5700	+0.387%	31,694	-10.405%
2025-02-07	15.7134	15.7134	15.3900	15.5100	-1.835%	42,101	-10.058%
2025-02-06	15.6900	15.9200	15.6900	15.8000	+0.317%	46,064	-11.709%
2025-02-05	15.5100	15.8100	15.4100	15.7500	+4.236%	65,615	-11.429%
2025-02-04	15.0100	15.2000	14.9850	15.1100	+0.868%	55,856	-7.677%
2025-02-03	14.8890	15.1620	14.8890	14.9800	-1.447%	51,831	-6.876%
2025-01-31	15.2900	15.4300	15.1500	15.2000	-0.066%	46,368	-8.224%
2025-01-30	15.1101	15.4000	15.0600	15.2100	+2.909%	35,909	-8.284%
2025-01-29	14.8700	14.8700	14.6900	14.7800	-0.872%	29,965	-5.616%
2025-01-28	14.9370	14.9550	14.6700	14.9100	+0.336%	84,750	-6.439%
2025-01-27	14.7000	14.9300	14.4400	14.8600	+2.271%	83,490	-6.124%
2025-01-24	14.5500	14.5500	14.4300	14.5300	-1.358%	101,966	-3.992%
2025-01-23	14.6200	14.7800	14.5800	14.7300	+0.746%	55,449	-5.295%
2025-01-22	14.4600	14.7100	14.4600	14.6209	-1.675%	95,245	-4.589%
2025-01-21	14.8000	15.0000	14.5400	14.8700	+1.536%	105,387	-6.187%
2025-01-17	14.7750	14.7750	14.5800	14.6450	+0.757%	118,098	-4.746%
2025-01-16	14.3600	14.6000	14.3000	14.5350	-1.055%	49,999	-4.025%
2025-01-15	14.6600	14.7190	14.5300	14.6900	+4.929%	92,476	-5.037%
2025-01-14	13.9201	14.0600	13.8400	14.0000	+0.937%	206,650	-0.357%
2025-01-13	13.5120	13.8700	13.5000	13.8700	-1.840%	116,938	+0.577%
2025-01-10	13.9720	14.1500	13.9720	14.1300	-2.011%	110,563	-1.274%
2025-01-08	14.0900	14.4700	14.0900	14.4200	-2.171%	63,998	-3.259%
2025-01-07	15.7200	15.7200	14.6750	14.7400	-0.974%	248,702	-5.360%
2025-01-06	14.7000	15.0950	14.7000	14.8850	-0.813%	87,505	-6.281%
2025-01-03	14.6600	15.1050	14.6600	15.0070	-0.944%	58,212	-7.043%
2025-01-02	14.7200	15.2116	14.7200	15.1500	+0.664%	43,800	-7.921%
2024-12-31	15.1940	15.4000	15.0400	15.0500	-1.182%	29,770	-7.309%
2024-12-30	15.2000	15.2500	15.1010	15.2300	-0.458%	122,209	-8.404%
2024-12-27	15.2650	15.3400	15.2300	15.3000	-0.611%	121,544	-8.824%
2024-12-26	15.3100	15.4300	15.3100	15.3940	-0.298%	58,629	-9.380%
2024-12-24	15.2650	15.4400	15.1900	15.4400	+1.246%	251,074	-9.650%
2024-12-23	15.1326	15.2950	15.0900	15.2500	+0.066%	95,552	-8.525%
2024-12-20	15.2400	15.3700	15.0200	15.2400	+2.834%	70,989	-8.465%
2024-12-19	14.9900	14.9900	14.7700	14.8200	-1.528%	70,612	-5.870%
2024-12-18	15.5600	15.5950	15.0500	15.0500	-3.402%	44,251	-7.309%
2024-12-17	15.7200	15.7496	15.3100	15.5800	+0.193%	51,134	-10.462%
2024-12-16	15.6400	15.6700	15.5300	15.5500	-4.337%	56,499	-10.289%
2024-12-13	16.2950	16.4900	16.2000	16.2550	-1.693%	28,396	-14.180%
2024-12-12	15.7800	16.8600	15.7800	16.5350	-0.452%	35,063	-15.634%
2024-12-11	16.5301	16.6700	16.5301	16.6100	+2.468%	40,293	-16.014%
2024-12-10	16.2300	16.3500	16.1700	16.2100	+1.123%	39,975	-13.942%
2024-12-09	16.3100	16.3100	16.0300	16.0300	-3.550%	42,929	-12.976%
2024-12-06	16.9100	16.9100	16.6000	16.6200	+0.727%	42,761	-16.065%
2024-12-05	16.7000	16.7000	16.4400	16.5000	-0.422%	31,066	-15.455%
2024-12-04	16.5000	16.6900	16.5000	16.5700	+0.975%	20,851	-15.812%
2024-12-03	16.4000	16.5400	16.3850	16.4100	-0.243%	46,505	-14.991%
2024-12-02	16.5400	16.5400	16.3885	16.4500	-0.544%	48,068	-15.198%
2024-11-29	16.4200	16.5700	16.4150	16.5400	+0.731%	13,681	-15.659%
2024-11-27	16.4900	16.5350	16.4000	16.4200	+3.727%	34,138	-15.043%
2024-11-26	15.4100	15.8900	15.4100	15.8300	-0.503%	45,519	-11.876%
2024-11-25	15.8900	15.9900	15.8700	15.9100	+1.273%	74,111	-12.319%
2024-11-22	15.6000	15.7900	15.5800	15.7100	+3.765%	36,527	-11.203%
2024-11-21	15.0900	15.1900	15.0500	15.1400	-0.526%	61,373	-7.860%
2024-11-20	15.1250	15.2800	15.1100	15.2200	-0.718%	28,852	-8.344%
2024-11-19	15.1650	15.4300	15.1650	15.3300	+1.021%	73,030	-9.002%
2024-11-18	15.1200	15.2400	15.0900	15.1750	-2.942%	78,187	-8.072%
2024-11-15	15.5000	15.6900	15.4900	15.6350	+1.329%	64,334	-10.777%
2024-11-14	15.5400	15.7200	15.4300	15.4300	+0.587%	53,547	-9.592%
2024-11-13	15.1920	15.5100	15.1920	15.3400	-2.168%	74,821	-9.061%
2024-11-12	15.7900	15.7900	15.6100	15.6800	-2.000%	45,418	-11.033%
2024-11-11	15.9900	16.0300	15.9500	16.0000	-0.683%	53,596	-12.813%
2024-11-08	15.7700	16.1900	15.7700	16.1100	+1.385%	43,458	-13.408%
2024-11-07	15.7500	15.9400	15.7500	15.8900	+0.761%	54,894	-12.209%
2024-11-06	15.7500	15.8048	15.5850	15.7700	-3.370%	34,421	-11.541%
2024-11-05	16.1700	16.4200	16.1100	16.3200	+1.429%	44,344	-14.522%
2024-11-04	16.1600	16.1700	16.0000	16.0900	-0.863%	39,922	-13.300%
2024-11-01	16.5100	16.5100	16.2200	16.2300	-0.916%	22,530	-14.048%
2024-10-31	16.3900	16.3900	16.1900	16.3800	-0.847%	40,291	-14.835%
2024-10-30	16.0100	16.6900	16.0100	16.5200	-0.422%	43,284	-15.557%
2024-10-29	16.5300	16.5900	16.4650	16.5900	-0.955%	33,536	-15.913%
2024-10-28	16.8300	16.8300	16.7400	16.7500	+0.843%	28,723	-16.716%
2024-10-25	16.7700	16.7700	16.6000	16.6100	-1.366%	12,626	-16.014%
2024-10-24	16.7905	16.9000	16.7200	16.8400	+2.184%	30,841	-17.162%
2024-10-23	16.0600	16.5700	16.0600	16.4800	-0.242%	39,073	-15.352%
2024-10-22	16.4100	16.6505	16.4100	16.5200	-2.133%	37,966	-15.557%
2024-10-21	17.0500	17.0500	16.8100	16.8800	-3.211%	27,335	-17.358%
2024-10-18	17.3700	17.4600	17.3700	17.4400	-0.057%	24,630	-20.011%
2024-10-17	16.5700	17.5000	16.5700	17.4500	-1.801%	70,627	-20.057%
2024-10-16	17.7400	17.8100	17.7048	17.7700	+0.909%	18,737	-21.497%
2024-10-15	17.6500	17.7060	17.5600	17.6100	+0.859%	27,750	-20.784%
2024-10-14	17.4500	17.4900	17.3800	17.4600	-0.229%	36,969	-20.103%
2024-10-11	17.4600	17.5800	17.4300	17.5000	+1.156%	42,339	-20.286%
2024-10-10	17.2050	17.3200	17.1740	17.3000	-1.199%	41,859	-19.364%
2024-10-09	17.5000	17.5720	17.4400	17.5100	+0.229%	23,901	-20.331%
2024-10-08	17.4300	17.4800	17.3600	17.4700	+0.402%	30,820	-20.149%
2024-10-07	17.5700	17.5700	17.3800	17.4000	-2.412%	48,935	-19.828%
2024-10-04	17.7700	17.8400	17.7250	17.8300	-0.469%	25,464	-21.761%
2024-10-03	18.1800	18.1800	17.8600	17.9140	-3.010%	32,184	-22.128%
2024-10-02	18.3175	18.6100	18.3175	18.4700	-0.270%	27,324	-24.472%
2024-10-01	18.5000	18.7300	18.1701	18.5200	+1.591%	59,070	-24.676%
2024-09-30	18.2800	18.2800	18.1300	18.2300	-0.708%	41,433	-23.478%
2024-09-27	17.8840	18.4210	17.8840	18.3600	+1.774%	22,261	-24.020%
2024-09-26	17.9999	18.0400	17.7600	18.0400	+2.558%	20,439	-22.672%
2024-09-25	17.6500	17.7450	17.5900	17.5900	-0.846%	16,802	-20.694%

.dark-mode .lz1qxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lz1qxY{ color: #333333; background-color: white; border: 2px solid #333333; }VONOYVONOVIA SE UNSP/ADRstock OTC ADR

VONOY
VONOVIA SE UNSP/ADR
stock OTC ADR