Vonovia SE (GB:0QFT)
LSE:0QFT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
23.15
23.43
23.06
23.24
23.24
+0.55%
290,625
0.20
Apr 09, 2026
23.02
23.19
22.95
23.11
23.11
-0.67%
5,086,713
3.69
Apr 08, 2026
23.21
23.56
22.15
23.27
23.27
+6.11%
1,980,832
1.46
Apr 07, 2026
22.46
22.56
21.93
21.93
21.93
-2.14%
269,953
0.20
Apr 06, 2026
22.41
22.47
21.76
22.41
22.41
0.00%
0
0.00
Apr 03, 2026
22.41
22.47
21.76
22.41
22.41
0.00%
0
0.00
Apr 02, 2026
21.83
22.47
21.76
22.41
22.41
-0.13%
715,358
0.52
Apr 01, 2026
22.05
22.57
22.01
22.44
22.44
+3.63%
851,197
0.62
Mar 31, 2026
21.61
21.92
21.53
21.65
21.65
+2.05%
1,987,776
1.49
Mar 30, 2026
21.06
21.65
20.99
21.22
21.22
+0.85%
944,928
0.72
Mar 27, 2026
20.94
21.10
20.70
21.04
21.04
-0.31%
427,917
0.33
Mar 26, 2026
21.08
21.36
20.83
21.11
21.11
-2.26%
1,773,542
1.38
Mar 25, 2026
21.30
21.68
20.96
21.59
21.59
+2.82%
4,377,408
3.59
Mar 24, 2026
21.03
21.38
20.86
21.00
21.00
+3.50%
2,866,122
2.44
Mar 23, 2026
20.65
21.54
20.09
20.29
20.29
-5.25%
1,690,043
1.47
Mar 20, 2026
21.84
22.20
21.30
21.42
21.42
-3.70%
2,787,829
2.52
Mar 19, 2026
23.89
23.90
21.56
22.24
22.24
-9.89%
1,639,539
1.50
Mar 18, 2026
24.86
25.02
24.37
24.68
24.68
-0.45%
2,100,435
1.94
Mar 17, 2026
24.68
24.99
24.48
24.79
24.79
+0.52%
3,749,292
3.55
Mar 16, 2026
24.21
24.86
24.05
24.66
24.66
+2.15%
1,274,909
1.20
Mar 13, 2026
24.06
24.26
23.74
24.14
24.14
-0.50%
677,460
0.64
Mar 12, 2026
24.13
24.33
23.85
24.26
24.26
-3.04%
1,864,195
1.79
Mar 11, 2026
25.56
25.65
24.21
25.02
25.02
-1.54%
1,675,291
1.64
Mar 10, 2026
25.46
25.73
24.93
25.41
25.41
+1.59%
3,460,844
3.50
Mar 09, 2026
25.14
25.30
24.71
25.02
25.02
-3.28%
1,106,703
1.12
Mar 06, 2026
25.90
26.15
25.57
25.87
25.87
-0.64%
284,844
0.28
Mar 05, 2026
26.33
26.52
25.80
26.03
26.03
-2.45%
1,375,790
1.35
Mar 04, 2026
26.80
26.93
26.36
26.69
26.69
-0.07%
512,760
0.51
Mar 03, 2026
27.41
27.53
26.39
26.70
26.70
-4.29%
480,731
0.47
Mar 02, 2026
28.35
28.61
27.45
27.90
27.90
-2.68%
4,016,488
4.16
Feb 27, 2026
28.16
28.89
28.15
28.67
28.67
+2.21%
665,737
0.69
Feb 26, 2026
28.05
28.26
27.82
28.05
28.05
+0.18%
2,155,271
2.30
Feb 25, 2026
27.95
28.12
27.68
28.00
28.00
-0.21%
1,173,015
1.27
Feb 24, 2026
27.42
28.49
27.35
28.06
28.06
+2.20%
900,706
0.98
Feb 23, 2026
27.53
27.65
27.12
27.46
27.46
+0.14%
403,482
0.44
Feb 20, 2026
27.43
27.58
27.29
27.42
27.42
+0.42%
695,354
0.77
Feb 19, 2026
27.22
27.50
26.91
27.30
27.30
+1.84%
3,959,971
4.56
Feb 18, 2026
27.43
27.60
26.74
26.81
26.81
-1.68%
932,982
1.07
Feb 17, 2026
26.59
27.50
26.42
27.27
27.27
+4.22%
1,015,929
1.18
Feb 16, 2026
26.07
26.58
25.96
26.23
26.23
+0.27%
6,720,252
8.85
Feb 13, 2026
26.38
26.51
25.94
26.16
26.16
+0.63%
780,056
1.01
Feb 12, 2026
25.76
26.40
25.33
26.00
26.00
+0.73%
425,537
0.54
Feb 11, 2026
25.29
26.43
25.09
25.81
25.81
+3.36%
1,188,923
1.53
Feb 10, 2026
24.92
25.12
24.68
24.97
24.97
+2.05%
3,820,865
5.33
Feb 09, 2026
24.84
24.90
24.35
24.47
24.47
-1.54%
1,056,342
1.49
Feb 06, 2026
24.74
25.00
24.61
24.85
24.85
+0.83%
776,497
1.08
Feb 05, 2026
24.89
24.96
24.45
24.65
24.65
-0.26%
1,193,106
1.69
Feb 04, 2026
24.22
24.94
24.15
24.71
24.71
+1.98%
706,623
1.01
Feb 03, 2026
24.40
24.45
24.05
24.23
24.23
-0.57%
227,623
0.32
Feb 02, 2026
24.77
24.80
24.37
24.37
24.37
-1.19%
402,030
0.55
Rows: