Vonovia SE (DE:VNA)
XETRA:VNA
Time Period
3M
Events
Historical Prices
Rows:
Apr 02, 2026
21.80
22.48
21.76
22.41
22.41
+0.49%
4,005,884
1.00
Apr 01, 2026
22.09
22.61
22.07
22.30
22.30
+3.43%
5,115,875
1.28
Mar 31, 2026
21.64
21.91
21.52
21.56
21.56
-0.42%
3,290,346
0.84
Mar 30, 2026
21.04
21.65
20.97
21.65
21.65
+2.90%
3,395,232
0.87
Mar 27, 2026
20.97
21.10
20.71
21.04
21.04
+0.19%
2,869,474
0.74
Mar 26, 2026
21.15
21.36
20.82
21.00
21.00
-2.73%
4,928,871
1.29
Mar 25, 2026
21.30
21.69
21.28
21.59
21.59
+3.01%
5,757,495
1.55
Mar 24, 2026
21.08
21.37
20.85
20.96
20.96
-0.19%
4,184,102
1.14
Mar 23, 2026
20.79
21.57
20.09
21.00
21.00
-2.05%
10,625,930
3.04
Mar 20, 2026
21.81
22.20
21.30
21.44
21.44
-0.79%
10,288,800
3.07
Mar 19, 2026
23.89
23.89
21.53
21.61
21.61
-12.12%
22,773,750
7.50
Mar 18, 2026
24.87
25.02
24.37
24.59
24.59
-0.61%
3,839,213
1.26
Mar 17, 2026
24.66
25.00
24.48
24.74
24.74
+0.32%
2,452,427
0.80
Mar 16, 2026
24.16
24.89
24.02
24.66
24.66
+2.84%
4,587,837
1.52
Mar 13, 2026
24.10
24.26
23.74
23.98
23.98
-0.66%
3,032,762
1.01
Mar 12, 2026
24.17
24.36
23.85
24.14
24.14
-0.33%
4,546,347
1.50
Mar 11, 2026
25.54
25.56
24.21
24.22
24.22
-5.87%
5,296,498
1.78
Mar 10, 2026
25.42
25.73
25.28
25.73
25.73
+3.04%
3,770,586
1.28
Mar 09, 2026
25.10
25.28
24.72
24.97
24.97
-3.22%
4,472,085
1.52
Mar 06, 2026
25.88
26.13
25.56
25.80
25.80
-0.50%
4,754,181
1.62
Mar 05, 2026
26.30
26.57
25.79
25.93
25.93
-1.74%
4,625,142
1.57
Mar 04, 2026
26.79
26.93
26.35
26.39
26.39
-1.24%
2,872,513
0.98
Mar 03, 2026
27.38
27.53
26.39
26.72
26.72
-4.06%
5,220,422
1.82
Mar 02, 2026
28.33
28.61
27.43
27.85
27.85
-2.93%
4,861,811
1.73
Feb 27, 2026
28.16
28.90
28.16
28.69
28.69
+1.56%
5,831,724
2.11
Feb 26, 2026
28.10
28.26
27.81
28.25
28.25
+0.89%
2,493,985
0.90
Feb 25, 2026
27.95
28.12
27.67
28.00
28.00
+0.72%
2,635,715
0.96
Feb 24, 2026
27.43
28.49
27.35
27.80
27.80
+0.91%
4,775,281
1.77
Feb 23, 2026
27.57
27.64
27.13
27.55
27.55
+0.33%
2,187,729
0.81
Feb 20, 2026
27.45
27.56
27.29
27.46
27.46
+0.40%
2,922,793
1.09
Feb 19, 2026
27.21
27.50
27.14
27.35
27.35
+1.64%
3,185,647
1.18
Feb 18, 2026
27.42
27.60
26.73
26.91
26.91
-1.90%
3,973,553
1.48
Feb 17, 2026
26.60
27.50
26.57
27.43
27.43
+5.06%
4,570,979
1.73
Feb 16, 2026
26.12
26.59
25.96
26.42
26.42
+1.19%
3,237,568
1.24
Feb 13, 2026
26.36
26.54
25.91
26.11
26.11
-0.80%
3,662,063
1.42
Feb 12, 2026
25.80
26.41
25.32
26.32
26.32
+2.02%
4,031,768
1.59
Feb 11, 2026
25.30
26.44
25.25
25.80
25.80
+2.83%
6,573,795
2.66
Feb 10, 2026
24.95
25.13
24.67
25.09
25.09
+1.50%
2,650,642
1.07
Feb 09, 2026
24.88
24.88
24.35
24.72
24.72
-0.24%
2,951,781
1.20
Feb 06, 2026
24.76
24.97
24.62
24.78
24.78
-0.20%
2,110,441
0.85
Feb 05, 2026
24.96
24.96
24.45
24.83
24.83
+0.36%
2,917,276
1.18
Feb 04, 2026
24.23
24.95
24.17
24.74
24.74
+2.27%
3,841,760
1.56
Feb 03, 2026
24.38
24.44
24.02
24.19
24.19
-0.74%
2,296,640
0.93
Feb 02, 2026
24.81
24.82
24.37
24.37
24.37
-0.98%
1,810,278
0.73
Jan 30, 2026
24.82
24.83
24.53
24.61
24.61
-0.89%
2,397,137
0.96
Jan 29, 2026
24.60
24.94
24.45
24.83
24.83
+1.55%
3,077,083
1.23
Jan 28, 2026
23.95
24.49
23.91
24.45
24.45
+1.79%
3,752,417
1.52
Jan 27, 2026
24.25
24.31
24.02
24.02
24.02
-1.31%
2,529,326
1.02
Jan 26, 2026
24.30
24.56
24.13
24.34
24.34
+0.54%
2,618,180
1.06
Jan 23, 2026
24.22
24.32
24.01
24.21
24.21
-0.08%
2,109,169
0.86
Rows: