Vonovia SE Historical Data - 1VNA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Vonovia SE (1VNA)
Vonovia SE (1VNA) Historical

Vonovia SE (1VNA)

29.34

0.00

(0.00%)

Closed February 15 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.66	-2.2	30	30.34	29.34	313	29.9512	DE
4	0.87	3.05584826133	28.47	30.34	27.71	198	29.78743939	DE
12	-0.15	-0.508646998983	29.49	32.67	26.26	268	30.01934919	DE
26	-0.56	-1.872909699	29.9	33.51	26.26	412	31.37619333	DE
52	2.2	8.10611643331	27.14	33.51	23.8	482	28.7508203	DE
156	-18.16	-38.2315789474	47.5	47.56	15.36	912	23.2681478	DE
260	-23.02	-43.9648586707	52.36	62.92	15.36	592	27.34255355	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	29.34	0	0.00	29.34	29.34	29.34	0
1739465700	29.34	-0.5	-1.68	29.34	29.34	29.34	100
1739379300	29.84	0	0.00	29.84	29.84	29.84	0
1739292900	29.84	-0.5	-1.65	29.84	29.84	29.84	500
1739206500	30.34	0.34	1.13	30.34	30.34	30.34	250
1738947300	30	0	0.00	30	30	30	400
1738860900	30	0	0.00	30	30	30	0
1738774500	30	0.79	2.70	29.73	30	29.73	341
1738688100	29.21	0	0.00	29.21	29.21	29.21	0
1738601700	29.21	-0.26	-0.88	29.21	29.21	29.21	9
1738342500	29.47	1.74	6.27	29.67	29.67	29.47	260
1738256100	27.73	0	0.00	27.73	27.73	27.73	0
1738169700	27.73	0	0.00	27.73	27.73	27.73	0
1738083300	27.73	0	0.00	27.73	27.73	27.73	0
1737996900	27.73	0	0.00	27.73	27.73	27.73	0
1737737700	27.73	-0.54	-1.91	27.71	27.73	27.71	14
1737651300	28.27	-0.2	-0.70	28.27	28.27	28.27	105
1737564900	28.47	0	0.00	28.47	28.47	28.47	0
1737478500	28.47	0.37	1.32	28.47	28.47	28.47	1
1737392100	28.1	0	0.00	28.1	28.1	28.1	0
1737132900	28.1	0	0.00	28.1	28.1	28.1	0
1737046500	28.1	0.21	0.75	28.13	28.19	28.08	396
1736960100	27.89	1.63	6.21	27.73	27.89	27.73	445
1736873700	26.26	0	0.00	26.26	26.26	26.26	0
1736787300	26.26	-1.4	-5.06	26.88	26.88	26.26	2
1736528100	27.66	-0.24	-0.86	27.8	27.8	27.29	38
1736441700	27.9	0	0.00	27.9	27.9	27.9	0
1736355300	27.9	-0.55	-1.93	28.57	28.57	27.58	27
1736268900	28.45	-0.02	-0.07	28.9	28.94	28.45	156
1736182500	28.47	-0.82	-2.80	29.01	29.01	28.47	16
1735923300	29.29	0.06	0.21	29.29	29.29	29.29	40
1735836900	29.23	2.68	10.09	29.25	29.25	29.23	337
1735577700	26.55	-2.95	-10.00	29.5	29.5	26.55	436
1735318500	29.5	-0.41	-1.37	29.47	29.5	29.47	66
1734972900	29.91	0	0.00	29.91	29.91	29.91	0
1734713700	29.91	0	0.00	29.91	29.91	29.91	0
1734627300	29.91	0	0.00	29.91	29.91	29.91	0
1734540900	29.91	-0.01	-0.03	29.8	29.91	29.8	209
1734454500	29.92	0	0.00	29.92	29.92	29.92	0
1734368100	29.92	-1.12	-3.61	30.26	30.26	29.92	4
1734108900	31.04	-0.66	-2.08	31.19	31.19	31.04	265
1734022500	31.7	0.24	0.76	31.7	31.7	31.7	30
1733936100	31.46	0.6	1.94	31.44	31.54	31.44	489
1733849700	30.86	0.34	1.11	30.59	30.86	30.59	40
1733763300	30.52	-1.16	-3.66	32.67	32.67	30.52	1835
1733504100	31.68	0	0.00	31.68	31.68	31.68	100
1733417700	31.68	0.87	2.82	31.68	31.68	31.68	400
1733331300	30.81	0	0.00	30.81	30.81	30.81	0
1733244900	30.81	-0.91	-2.87	30.97	30.97	30.81	260
1733158500	31.72	0.38	1.21	31.48	31.72	31.48	527
1732899300	31.34	0	0.00	31.34	31.34	31.34	0
1732812900	31.34	0	0.00	31.34	31.34	31.34	0
1732726500	31.34	0.99	3.26	30.79	31.34	30.79	400
1732640100	30.35	0.35	1.17	30.35	30.35	30.35	100
1732553700	30	0	0.00	30	30	30	0
1732294500	30	1.46	5.12	29.49	30	29.48	775
1732208100	28.54	0	0.00	28.54	28.54	28.54	0
1732121700	28.54	0	0.00	28.54	28.54	28.54	0
1732035300	28.54	-0.35	-1.21	28.54	28.54	28.54	1
1731948900	28.89	-0.41	-1.40	28.95	28.95	28.89	2
1731689700	29.3	0	0.00	29.3	29.3	29.3	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions