Vonovia SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	49.029	49.835	49.010	49.404	39.484	1,406,036
2021-11-09	48.222	48.860	47.829	48.860	39.049	1,412,024
2021-11-08	48.897	49.047	47.997	48.129	38.465	1,610,725
2021-11-05	50.266	50.266	48.597	48.616	38.855	2,096,644
2021-11-04	50.266	50.697	49.254	50.191	40.113	1,222,732
2021-11-03	49.460	50.022	49.104	49.891	39.873	1,125,085
2021-11-02	49.516	49.797	48.972	49.385	39.469	1,196,192
2021-11-01	49.254	49.797	48.729	49.441	39.514	1,034,062
2021-10-29	50.360	50.716	48.185	49.179	39.304	2,234,009
2021-10-28	50.360	50.753	50.172	50.678	40.503	1,539,083
2021-10-27	50.041	50.547	49.853	50.435	40.308	860,605
2021-10-26	50.285	50.622	49.891	50.078	40.023	920,351
2021-10-25	50.866	50.885	50.116	50.191	40.113	620,576
2021-10-22	50.135	51.072	49.985	50.678	40.503	786,358
2021-10-21	50.566	50.885	50.341	50.360	40.248	800,089
2021-10-20	50.828	51.128	50.566	50.735	40.548	738,084
2021-10-19	50.622	50.960	50.322	50.960	40.728	791,141
2021-10-18	49.928	50.472	49.666	50.472	40.338	922,998
2021-10-15	49.516	50.022	49.179	50.022	39.978	1,556,959
2021-10-14	49.160	49.666	48.785	49.666	39.694	1,201,211

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.