ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

1VNA Vonovia SE

26.40
0.13 (0.49%)
Jun 18 2024 - Closed
Delayed by 15 minutes

1VNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 26.40 0.09 0.34% 26.40 26.40 26.40 300
Jun 17 2024 26.31 -0.29 -1.09% 26.35 26.35 26.27 4
Jun 14 2024 26.60 -0.31 -1.15% 26.45 26.60 26.45 600
Jun 13 2024 26.91 -0.36 -1.32% 26.50 26.91 26.50 315
Jun 12 2024 27.27 0.90 3.41% 26.31 27.27 26.09 1,300
Jun 11 2024 26.37 -0.38 -1.42% 26.41 26.41 26.23 502
Jun 10 2024 26.75 -0.07 -0.26% 26.75 26.75 26.75 58
Jun 07 2024 26.82 -2.60 -8.84% 27.79 27.79 26.56 246
Jun 06 2024 29.42 0.00 0.00% 29.42 29.42 29.42 0.00
Jun 05 2024 29.42 1.41 5.03% 29.42 29.42 29.42 1,075
Jun 04 2024 28.01 0.00 0.00% 28.01 28.01 28.01 0.00
Jun 03 2024 28.01 0.00 0.00% 28.01 28.01 28.01 0.00
May 31 2024 28.01 0.00 0.00% 28.01 28.01 28.01 0.00
May 30 2024 28.01 0.00 0.00% 28.01 28.01 28.01 0.00
May 29 2024 28.01 0.00 0.00% 28.01 28.01 28.01 0.00
May 28 2024 28.01 0.00 0.00% 28.01 28.01 28.01 0.00
May 27 2024 28.01 -0.03 -0.11% 27.78 28.01 27.78 4
May 24 2024 28.04 -0.51 -1.79% 28.21 28.21 28.04 38
May 23 2024 28.55 0.22 0.78% 29.07 29.07 28.55 57
May 22 2024 28.33 -0.53 -1.84% 28.33 28.33 28.33 1
May 21 2024 28.86 -0.57 -1.94% 29.16 29.16 28.86 161
May 20 2024 29.43 -0.09 -0.30% 29.95 29.95 29.43 353
May 17 2024 29.52 -0.18 -0.61% 29.52 29.52 29.52 40
May 16 2024 29.70 -0.14 -0.47% 30.22 30.22 29.70 1,194
May 15 2024 29.84 1.87 6.69% 28.70 29.93 28.61 1,224
May 14 2024 27.97 0.28 1.01% 27.81 27.97 27.81 800
May 13 2024 27.69 -0.02 -0.07% 27.87 27.87 27.69 931
May 10 2024 27.71 0.11 0.40% 28.05 28.05 27.71 150
May 09 2024 27.60 -0.23 -0.83% 27.64 27.64 27.60 159
May 08 2024 27.83 -0.77 -2.69% 28.21 28.21 27.83 39
May 07 2024 28.60 0.50 1.78% 28.68 28.85 28.60 595
May 06 2024 28.10 0.00 0.00% 28.10 28.10 28.10 0.00
May 03 2024 28.10 0.89 3.27% 27.54 28.17 27.54 876
May 02 2024 27.21 0.07 0.26% 27.34 27.40 27.21 1,028
Apr 30 2024 27.14 1.00 3.83% 27.50 27.72 27.14 2,694
Apr 29 2024 26.14 0.54 2.11% 26.14 26.14 26.14 470
Apr 26 2024 25.60 0.00 0.00% 25.60 25.60 25.60 0.00
Apr 25 2024 25.60 -0.10 -0.39% 25.60 25.60 25.60 1,005
Apr 24 2024 25.70 0.55 2.19% 25.70 25.70 25.70 20
Apr 23 2024 25.15 0.00 0.00% 25.15 25.15 25.15 0.00
Apr 22 2024 25.15 0.00 0.00% 25.15 25.15 25.15 0.00
Apr 19 2024 25.15 0.56 2.28% 25.15 25.15 25.15 1,000
Apr 18 2024 24.59 0.00 0.00% 24.59 24.59 24.59 0.00
Apr 17 2024 24.59 -0.24 -0.97% 24.68 24.68 24.47 315
Apr 16 2024 24.83 -0.54 -2.13% 24.63 24.83 24.63 52
Apr 15 2024 25.37 0.47 1.89% 25.37 25.37 25.37 137
Apr 12 2024 24.90 0.00 0.00% 24.90 24.90 24.90 0.00
Apr 11 2024 24.90 -0.74 -2.89% 24.90 24.90 24.90 1,000
Apr 10 2024 25.64 0.00 0.00% 25.64 25.64 25.64 0.00
Apr 09 2024 25.64 0.00 0.00% 25.64 25.64 25.64 0.00
Apr 08 2024 25.64 0.16 0.63% 25.58 25.64 25.58 603
Apr 05 2024 25.48 -0.47 -1.81% 25.48 25.48 25.48 300
Apr 04 2024 25.95 -0.39 -1.48% 26.10 26.10 25.95 228
Apr 03 2024 26.34 -0.06 -0.23% 26.10 26.34 26.10 552
Apr 02 2024 26.40 -0.84 -3.08% 26.30 26.40 26.29 140
Mar 28 2024 27.24 -0.01 -0.04% 27.21 27.24 27.21 280
Mar 27 2024 27.25 -0.35 -1.27% 27.25 27.25 27.25 150
Mar 26 2024 27.60 0.90 3.37% 27.02 27.60 27.02 728
Mar 25 2024 26.70 0.01 0.04% 26.60 26.82 26.60 276
Mar 22 2024 26.69 0.59 2.26% 26.54 26.69 26.54 315
Mar 21 2024 26.10 0.99 3.94% 26.27 26.44 26.10 425