TipRanks
Go Ultimate55% OFF

Vonovia (VNA) Historical Prices

CH:VNA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.8314.8314.8014.8014.80-1.50%300.09
Oct 29, 202615.0315.0314.3015.0315.03-2.85%15,590170.40
Oct 28, 202615.4715.5614.8115.4715.47+0.00%00.00
Oct 27, 202615.4715.6914.9215.4715.47+0.00%00.00
Oct 26, 202615.4715.7414.9815.4715.47+0.00%00.00
Oct 23, 202615.4715.6714.9115.4715.47+0.00%00.00
Oct 22, 202615.4715.6114.8515.4715.47+0.00%00.00
Oct 21, 202615.5715.5715.4715.4715.47+0.72%5196.23
Oct 20, 202615.3615.6914.9215.3615.36+0.00%00.00
Oct 19, 202615.3615.6714.9115.3615.36+0.00%00.00
Oct 16, 202615.3615.9515.1815.3615.36+0.00%00.00
Oct 15, 202615.3615.9215.1515.3615.36+0.00%00.00
Oct 14, 202615.3615.8015.0315.3615.36+0.00%00.00
Oct 13, 202615.3615.7514.9815.3615.36+0.00%00.00
Oct 12, 202615.3615.6414.8815.3615.36+0.00%00.00
Oct 09, 202615.3615.3615.3615.3615.36-1.22%270.33
Oct 08, 202615.5515.5514.8015.5515.55-1.61%00.00
Oct 07, 202615.8016.0315.2515.8015.80+0.00%00.00
Oct 06, 202615.8016.3215.5315.8015.80+0.00%00.00
Oct 05, 202615.8016.1415.3615.8015.80+0.00%00.00
Oct 02, 202615.8015.9815.2115.8015.80+0.00%00.00
Oct 01, 202616.0216.0215.8015.8015.80-3.48%1732.16
Sep 30, 202616.3716.5215.7216.3716.37+0.00%00.00
Sep 29, 202616.3716.8616.0516.3716.37+0.00%00.00
Sep 28, 202616.3716.5515.7516.3716.37+0.00%00.00
Sep 25, 202616.3716.6015.7916.3716.37+0.00%00.00
Sep 24, 202616.3716.5115.7116.3716.37+0.00%00.00
Sep 23, 202616.3716.7015.8916.3716.37+0.00%00.00
Sep 22, 202616.3716.7215.9116.3716.37+0.00%1,4508.16
Sep 21, 202616.7416.7416.3716.3716.37-4.32%2,78020.56
Sep 18, 202617.1117.1816.3517.1117.11+0.00%00.00
Sep 17, 202617.1117.4716.6217.1117.11+0.00%00.00
Sep 16, 202617.1117.3416.5017.1117.11+0.00%00.00
Sep 15, 202617.1117.4516.6017.1117.11+0.00%00.00
Sep 14, 202617.1117.3816.5417.1117.11+0.00%00.00
Sep 11, 202617.1117.1117.1117.1117.11-1.69%2501.70
Sep 10, 202617.4117.4116.5717.4117.41-2.82%00.00
Sep 09, 202617.9117.9117.0517.9117.91-0.50%00.00
Sep 08, 202618.0018.0817.2118.0018.00+0.00%00.00
Sep 07, 202618.0018.1117.2318.0018.00+0.00%00.00
Sep 04, 202618.0018.4517.5518.0018.00+0.00%00.00
Sep 03, 202618.0018.4617.5618.0018.00+0.00%00.00
Sep 02, 202618.0018.0117.1418.0018.00+0.00%00.00
Sep 01, 202618.0018.0018.0018.0018.00-4.76%1751.21
Aug 31, 202618.9018.9017.6518.9018.90+0.00%00.00
Aug 28, 202618.9019.0818.1518.9018.90+0.00%00.00
Aug 27, 202618.9019.1318.2018.9018.90+0.00%00.00
Aug 26, 202618.9019.0818.1518.9018.90+0.00%00.00
Aug 25, 202618.9019.1118.1818.9018.90+0.00%00.00
Aug 24, 202618.9018.9018.9018.9018.90-1.28%1300.91