Vonovia SE (PK) (VONOY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.715214564369 | 15.38 | 15.56 | 14.756 | 36433 | 15.34910239 | DR |
| 4 | 0.69 | 4.66216216216 | 14.8 | 15.92 | 14.43 | 56662 | 15.05571437 | DR |
| 12 | 0.08 | 0.519143413368 | 15.41 | 16.91 | 13.5 | 68432 | 15.08904662 | DR |
| 26 | -0.73 | -4.50061652281 | 16.22 | 18.73 | 13.5 | 54476 | 15.94511893 | DR |
| 52 | 1.1175 | 7.77526526352 | 14.3725 | 18.73 | 12.84 | 53129 | 15.27104833 | DR |
| 156 | -11.08 | -41.7011667294 | 26.57 | 26.9415 | 8.234 | 176926 | 13.61085287 | DR |
| 260 | -11.01 | -41.5471698113 | 26.5 | 62.5 | 8.234 | 130778 | 15.63274986 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 15.49 | 0.13 | 0.85 | 15.53 | 15.53 | 15.409 | 32258 |
| 1739485320 | 15.36 | 0.35 | 2.33 | 15.29 | 15.42 | 15.06 | 38863 |
| 1739398920 | 15.01 | -0.48 | -3.10 | 14.92 | 15.115 | 14.756 | 32252 |
| 1739312940 | 15.49 | -0.08 | -0.51 | 15.38 | 15.56 | 15.14 | 42358 |
| 1739226000 | 15.57 | 0.06 | 0.39 | 15.11 | 15.66 | 15.11 | 31694 |
| 1738967160 | 15.51 | -0.29 | -1.84 | 15.7134 | 15.7134 | 15.39 | 42101 |
| 1738880400 | 15.8 | 0.05 | 0.32 | 15.69 | 15.92 | 15.69 | 46064 |
| 1738794000 | 15.75 | 0.64 | 4.24 | 15.51 | 15.81 | 15.41 | 65615 |
| 1738708080 | 15.11 | 0.13 | 0.87 | 15.01 | 15.2 | 14.985 | 55856 |
| 1738621740 | 14.98 | -0.22 | -1.45 | 14.889 | 15.162 | 14.889 | 51831 |
| 1738362000 | 15.2 | -0.01 | -0.07 | 15.29 | 15.43 | 15.15 | 46368 |
| 1738276080 | 15.21 | 0.43 | 2.91 | 15.1101 | 15.4 | 15.06 | 35909 |
| 1738189740 | 14.78 | -0.13 | -0.87 | 14.59 | 14.87 | 14.59 | 30440 |
| 1738103280 | 14.91 | 0.05 | 0.34 | 14.937 | 14.955 | 14.67 | 84750 |
| 1738016820 | 14.86 | 0.33 | 2.27 | 14.44 | 14.93 | 14.44 | 83490 |
| 1737757440 | 14.53 | -0.2 | -1.36 | 14.55 | 14.55 | 14.43 | 101966 |
| 1737671220 | 14.73 | 0.11 | 0.75 | 14.62 | 14.78 | 14.58 | 54532 |
| 1737584640 | 14.6209 | -0.25 | -1.68 | 14.46 | 14.71 | 14.46 | 95245 |
| 1737498540 | 14.87 | 0.23 | 1.54 | 14.8 | 15 | 14.54 | 104984 |
| 1737152880 | 14.645 | 0.11 | 0.76 | 14.775 | 14.775 | 14.58 | 118098 |
| 1737066420 | 14.535 | -0.16 | -1.06 | 14.36 | 14.6 | 14.3 | 49999 |
| 1736979720 | 14.69 | 0.69 | 4.93 | 14.66 | 14.719 | 14.53 | 92476 |
| 1736893380 | 14 | 0.13 | 0.94 | 13.9201 | 14.06 | 13.84 | 206650 |
| 1736806800 | 13.87 | -0.26 | -1.84 | 13.512 | 13.87 | 13.5 | 116938 |
| 1736547720 | 14.13 | -0.29 | -2.01 | 13.972 | 14.2 | 13.972 | 110563 |
| 1736375340 | 14.42 | -0.32 | -2.17 | 14.09 | 14.65 | 14.09 | 63998 |
| 1736288940 | 14.74 | -0.15 | -0.97 | 15.72 | 15.72 | 14.675 | 248702 |
| 1736202360 | 14.885 | -0.12 | -0.81 | 14.7 | 15.095 | 14.7 | 87505 |
| 1735942980 | 15.007 | -0.14 | -0.94 | 14.66 | 15.105 | 14.66 | 58212 |
| 1735856700 | 15.15 | 0.1 | 0.66 | 14.72 | 15.2116 | 14.72 | 43800 |
| 1735683960 | 15.05 | -0.18 | -1.18 | 15.194 | 15.4 | 15.04 | 29770 |
| 1735597740 | 15.23 | -0.07 | -0.46 | 15.2 | 15.25 | 15.101 | 122209 |
| 1735338000 | 15.3 | -0.09 | -0.61 | 15.265 | 15.34 | 15.23 | 121544 |
| 1735252020 | 15.394 | -0.05 | -0.30 | 15.31 | 15.43 | 15.31 | 57757 |
| 1735078200 | 15.44 | 0.19 | 1.25 | 15.265 | 15.44 | 15.19 | 251074 |
| 1734992400 | 15.25 | 0.01 | 0.07 | 15.1326 | 15.295 | 15.09 | 94419 |
| 1734733200 | 15.24 | 0.42 | 2.83 | 15.24 | 15.37 | 15.02 | 70989 |
| 1734646800 | 14.82 | -0.23 | -1.53 | 14.99 | 14.99 | 14.77 | 70612 |
| 1734560940 | 15.05 | -0.53 | -3.40 | 15.56 | 15.595 | 15.05 | 44251 |
| 1734474360 | 15.58 | 0.03 | 0.19 | 15.72 | 15.7496 | 15.31 | 51134 |
| 1734388140 | 15.55 | -0.7 | -4.34 | 15.64 | 15.67 | 15.53 | 54301 |
| 1734128940 | 16.254999 | -0.28 | -1.69 | 16.295 | 16.489999 | 16.2 | 28286 |
| 1734042480 | 16.535 | -0.08 | -0.45 | 15.78 | 16.86 | 15.78 | 35057 |
| 1733955900 | 16.61 | 0.4 | 2.47 | 16.5301 | 16.67 | 16.5301 | 39417 |
| 1733869200 | 16.21 | 0.18 | 1.12 | 16.23 | 16.35 | 16.17 | 39914 |
| 1733782800 | 16.03 | -0.59 | -3.55 | 16.309999 | 16.309999 | 16.03 | 42042 |
| 1733523600 | 16.62 | 0.12 | 0.73 | 16.91 | 16.91 | 16.6 | 30582 |
| 1733437500 | 16.5 | -0.07 | -0.42 | 16.7 | 16.7 | 16.44 | 31027 |
| 1733350980 | 16.57 | 0.16 | 0.98 | 16.5 | 16.69 | 16.5 | 20603 |
| 1733264700 | 16.41 | -0.04 | -0.24 | 16.399999 | 16.54 | 16.385 | 46505 |
| 1733178180 | 16.45 | -0.09 | -0.54 | 16.54 | 16.54 | 16.3885 | 48068 |
| 1732918200 | 16.54 | 0.12 | 0.73 | 16.42 | 16.57 | 16.415 | 12796 |
| 1732746540 | 16.42 | 0.59 | 3.73 | 16.489999 | 16.535 | 16.399999 | 34032 |
| 1732660140 | 15.83 | -0.08 | -0.50 | 15.41 | 15.89 | 15.41 | 45427 |
| 1732573560 | 15.91 | 0.2 | 1.27 | 15.89 | 15.99 | 15.87 | 74111 |
| 1732314000 | 15.71 | 0.57 | 3.76 | 15.6 | 15.79 | 15.58 | 36527 |
| 1732227900 | 15.14 | -0.08 | -0.53 | 15.09 | 15.19 | 15.05 | 61373 |
| 1732141740 | 15.22 | -0.11 | -0.72 | 15.14 | 15.28 | 15.11 | 29874 |
| 1732054800 | 15.33 | 0.15 | 1.02 | 15.165 | 15.43 | 15.165 | 73030 |
| 1731968640 | 15.175 | -0.46 | -2.94 | 15.12 | 15.24 | 15.09 | 78187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
