Skip to main content
Vonovia SE (ETR:VNA)
Germany flag Germany · Delayed Price · Currency is EUR
23.03
-0.07 (-0.30%)
Apr 28, 2026, 5:36 PM CET

Vonovia SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1223.2022.7623.0323.03-0.30%2,786,547
Apr 27, 202622.9923.2022.9223.1023.100.61%2,020,943
Apr 24, 202623.0023.1822.7922.9622.96-1.20%3,065,674
Apr 23, 202623.4523.5823.1023.2423.24-1.73%2,776,609
Apr 22, 202623.4623.7823.4123.6523.650.60%1,814,400
Apr 21, 202623.9024.1023.4723.5123.51-1.30%2,895,992
Apr 20, 202623.6123.8723.5523.8223.82-0.83%2,560,746
Apr 17, 202623.4424.2823.2924.0224.023.36%5,286,963
Apr 16, 202623.4523.5823.2123.2423.24-0.68%2,718,196
Apr 15, 202623.4023.5323.2423.4023.400.65%2,074,389
Apr 14, 202623.3123.5723.2523.2523.250.69%3,909,505
Apr 13, 202622.8723.1222.7823.0923.09-0.17%2,555,743
Apr 10, 202623.2023.4623.0723.1323.130.13%2,821,216
Apr 9, 202623.0123.1922.9623.1023.10-0.73%2,753,637
Apr 8, 202623.2523.5723.1023.2723.276.11%5,802,677
Apr 7, 202622.4722.5621.9321.9321.93-2.14%3,208,805
Apr 2, 202621.8022.4821.7622.4122.410.49%4,005,884
Apr 1, 202622.0922.6122.0722.3022.303.43%5,115,875
Mar 31, 202621.6421.9121.5221.5621.56-0.42%3,290,346
Mar 30, 202621.0421.6520.9721.6521.652.90%3,395,232
Mar 27, 202620.9721.1020.7121.0421.040.19%2,869,474
Mar 26, 202621.1521.3620.8221.0021.00-2.73%4,928,871
Mar 25, 202621.3021.6921.2821.5921.593.01%5,757,495
Mar 24, 202621.0821.3720.8520.9620.96-0.19%4,184,102
Mar 23, 202620.7921.5720.0921.0021.00-2.05%10,625,930
Mar 20, 202621.8122.2021.3021.4421.44-0.79%10,288,800
Mar 19, 202623.8923.8921.5321.6121.61-12.12%22,773,750
Mar 18, 202624.8725.0224.3724.5924.59-0.61%3,839,213
Mar 17, 202624.6625.0024.4824.7424.740.32%2,452,427
Mar 16, 202624.1624.8924.0224.6624.662.84%4,587,837
Mar 13, 202624.1024.2623.7423.9823.98-0.66%3,032,762
Mar 12, 202624.1724.3623.8524.1424.14-0.33%4,546,347
Mar 11, 202625.5425.5624.2124.2224.22-5.87%5,296,498
Mar 10, 202625.4225.7325.2825.7325.733.04%3,770,586
Mar 9, 202625.1025.2824.7224.9724.97-3.22%4,472,085
Mar 6, 202625.8826.1325.5625.8025.80-0.50%4,754,181
Mar 5, 202626.3026.5725.7925.9325.93-1.74%4,625,142
Mar 4, 202626.7926.9326.3526.3926.39-1.24%2,872,513
Mar 3, 202627.3827.5326.3926.7226.72-4.06%5,220,422
Mar 2, 202628.3328.6127.4327.8527.85-2.93%4,861,811
Feb 27, 202628.1628.9028.1628.6928.691.56%5,831,724
Feb 26, 202628.1028.2627.8128.2528.250.89%2,493,985
Feb 25, 202627.9528.1227.6728.0028.000.72%2,635,715
Feb 24, 202627.4328.4927.3527.8027.800.91%4,775,281
Feb 23, 202627.5727.6427.1327.5527.550.33%2,187,729
Feb 20, 202627.4527.5627.2927.4627.460.40%2,922,793
Feb 19, 202627.2127.5027.1427.3527.351.64%3,185,647
Feb 18, 202627.4227.6026.7326.9126.91-1.90%3,973,553
Feb 17, 202626.6027.5026.5727.4327.433.82%4,570,979
Feb 16, 202626.1226.5925.9626.4226.421.19%3,237,568
Feb 13, 202626.3626.5425.9126.1126.11-0.80%3,662,063
Feb 12, 202625.8026.4125.3226.3226.322.02%4,031,768
Feb 11, 202625.3026.4425.2525.8025.802.83%6,573,795
Feb 10, 202624.9525.1324.6725.0925.091.50%2,650,642
Feb 9, 202624.8824.8824.3524.7224.72-0.24%2,951,781
Feb 6, 202624.7624.9724.6224.7824.78-0.20%2,110,441
Feb 5, 202624.9624.9624.4524.8324.830.36%2,917,276
Feb 4, 202624.2324.9524.1724.7424.742.27%3,841,760
Feb 3, 202624.3824.4424.0224.1924.19-0.74%2,296,640
Feb 2, 202624.8124.8224.3724.3724.37-0.98%1,810,278
Jan 30, 202624.8224.8324.5324.6124.61-0.89%2,397,137
Jan 29, 202624.6024.9424.4524.8324.831.55%3,077,083
Jan 28, 202623.9524.4923.9124.4524.451.79%3,752,417
Jan 27, 202624.2524.3124.0224.0224.02-1.31%2,529,326
Jan 26, 202624.3024.5624.1324.3424.340.54%2,618,180
Jan 23, 202624.2224.3224.0124.2124.21-0.08%2,109,169
Jan 22, 202624.3624.4324.0424.2324.230.87%3,337,808
Jan 21, 202624.0324.1723.8724.0224.02-0.25%2,746,242
Jan 20, 202624.9524.9623.8924.0824.08-3.53%4,115,256
Jan 19, 202625.1825.2724.8124.9624.96-1.07%1,855,792
Jan 16, 202625.2325.4725.1425.2325.23-0.86%2,361,292
Jan 15, 202624.9225.5824.7825.4525.452.50%3,447,993
Jan 14, 202625.4225.4624.4824.8324.83-1.82%4,067,491
Jan 13, 202625.3225.4525.0725.2925.29-0.08%2,453,885
Jan 12, 202625.3125.3925.1725.3125.31-0.08%1,951,505
Jan 9, 202625.4325.4425.0625.3325.33-0.63%2,426,379
Jan 8, 202625.3225.6525.2025.4925.490.83%2,511,063
Jan 7, 202624.8725.2824.7325.2825.282.81%3,429,609
Jan 6, 202624.5224.7824.4024.5924.590.53%2,567,683
Jan 5, 202624.0724.5123.9024.4624.461.66%3,304,347
Jan 2, 202624.5624.5723.9624.0624.06-1.96%3,365,783
Dec 30, 202524.3624.5424.2624.5424.540.74%1,228,442
Dec 29, 202524.1324.4124.0324.3624.361.42%2,146,483
Dec 23, 202524.1324.2524.0224.0224.02-0.04%1,880,110
Dec 22, 202523.9024.0423.7024.0324.030.13%2,505,918
Dec 19, 202524.0924.2623.9624.0024.00-0.74%4,821,096
Dec 18, 202524.0624.2323.9024.1824.180.54%2,802,786
Dec 17, 202523.9924.1623.8124.0524.050.67%2,126,845
Dec 16, 202523.9524.0023.7023.8923.890.72%2,564,574
Dec 15, 202524.1924.1923.6023.7223.72-1.98%5,518,557
Dec 12, 202524.0924.2023.9624.2024.200.33%2,124,646
Dec 11, 202524.0024.1223.8324.1224.120.67%2,620,846
Dec 10, 202524.1024.1023.7823.9623.96-0.33%3,382,132
Dec 9, 202524.0624.4323.7524.0424.04-0.70%4,613,658
Dec 8, 202525.2725.3424.1924.2124.21-4.87%4,748,192
Dec 5, 202525.4325.6725.3425.4525.45-0.16%1,854,602
Dec 4, 202525.5125.6125.3625.4925.490.28%1,687,354
Dec 3, 202525.7625.8425.3525.4225.42-1.05%1,785,681
Dec 2, 202525.7325.7925.1825.6925.69-0.19%2,310,049
Dec 1, 202526.0026.0625.6625.7425.74-1.45%2,568,631