Vonovia SE Historical Data - VNAD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721405700	28.17	0.06	0.21	27.93	28.2	27.89	93090
1721319300	28.11	-0.09	-0.32	28.14	28.34	28.08	81317
1721232900	28.2	-0.24	-0.84	28.53	28.56	28.1	126699
1721146500	28.44	-0.2	-0.70	28.44	28.7	28.24	126640
1721060100	28.64	-0.37	-1.28	28.85	29.12	28.55	101358
1720800900	29.01	-0.18	-0.62	29.28	29.31	28.66	129679
1720714500	29.19	0.84	2.96	28.44	29.34	28.26	203820
1720628100	28.35	1.12	4.11	27.45	28.49	27.4	186514
1720541700	27.23	0.14	0.52	27.15	27.46	27.09	133247
1720455300	27.09	-0.3	-1.10	27.27	27.48	27.09	69025
1720196100	27.39	0.6	2.24	26.92	27.58	26.88	267022
1720109700	26.79	-0.02	-0.07	26.815	27.32	26.69	159188
1720023300	26.81	0.57	2.17	26.38	26.81	26.25	132551
1719936900	26.24	-0.21	-0.79	26.41	26.55	26.2	150286
1719850500	26.45	-0.1	-0.38	26.98	27.05	26.45	126642
1719591300	26.55	0.08	0.30	26.65	26.84	26.45	86109
1719504900	26.47	0.39	1.50	26.36	26.6	26.15	110270
1719418500	26.08	-0.24	-0.91	26.3	26.67	25.9	79338
1719332100	26.32	-0.11	-0.42	26.53	26.68	26.29	104170
1719245700	26.43	0.18	0.69	26.25	26.75	26.14	119805
1718986500	26.25	-0.36	-1.35	26.48	26.89	26.25	235841
1718900100	26.61	0.45	1.72	26.23	26.61	26.23	138207
1718813700	26.16	-0.19	-0.72	26.31	26.48	26.08	91971
1718727300	26.35	0.04	0.15	26.59	26.68	26.3	141185
1718640900	26.31	-0.67	-2.48	26.99	27.05	26.31	126845
1718381700	26.98	0.21	0.78	26.63	27.1	26.41	204014
1718295300	26.77	-0.26	-0.96	26.75	27.15	26.57	189699
1718208900	27.03	0.79	3.01	26.3	27.23	26.08	248928
1718122500	26.24	-0.4	-1.50	26.82	26.82	26.12	241536
1718036100	26.64	-0.04	-0.15	26.46	26.78	26.37	119352
1717776900	26.68	-2.08	-7.23	27.87	28	26.59	357356
1717690500	28.76	-0.57	-1.94	29.48	29.87	28.42	219378
1717604100	29.33	-0.06	-0.20	29.57	29.92	29.25	113358
1717517700	29.39	0.38	1.31	29.07	29.4	28.73	122276
1717431300	29.01	0.21	0.73	29.16	29.23	28.68	198436
1717172100	28.8	0.59	2.09	28.22	28.8	27.8	250281
1717085700	28.21	0.31	1.11	27.75	28.23	27.16	230495
1716999300	27.9	-0.63	-2.21	28.26	28.27	27.69	233505
1716912900	28.53	0.54	1.93	27.9	28.63	27.87	154367
1716826500	27.99	0.14	0.50	27.83	28.08	27.61	99895
1716567300	27.85	-0.56	-1.97	28.1	28.14	27.68	160765
1716480900	28.41	-0.58	-2.00	28.68	29.04	28.33	327770
1716394500	28.99	0.22	0.76	28.6	29.08	28.155	240761
1716308100	28.77	-0.71	-2.41	29.29	29.29	28.66	250903
1716221700	29.48	-0.25	-0.84	29.83	29.94	29.39	120524
1715962500	29.73	-0.09	-0.30	29.54	29.79	29.54	203833
1715876100	29.82	-0.12	-0.40	29.96	30.22	29.55	296145
1715789700	29.94	1.89	6.74	28.08	29.95	28.07	303128
1715703300	28.05	0.15	0.54	28.01	28.06	27.59	188102
1715616900	27.9	0.28	1.01	27.68	27.98	27.66	160448
1715357700	27.62	0.13	0.47	27.92	28.21	27.62	124860
1715271300	27.49	-0.76	-2.69	27.37	27.76	27.345	86954
1715184900	28.25	-0.42	-1.46	28.88	28.88	27.82	179069
1715098500	28.67	0.47	1.67	28.67	28.97	28.4	192679
1715012100	28.2	0.08	0.28	28.22	28.24	27.96	98267
1714752900	28.12	0.85	3.12	27.59	28.35	27.18	193772
1714666500	27.27	0.09	0.33	27.17	27.495	26.945	404539
1714580100	27.18	0	0.00	27.18	27.18	27.18	0
1714493700	27.18	1.03	3.94	26.82	27.95	26.805	544109
1714407300	26.15	0.28	1.08	25.98	26.33	25.91	143255
1714148100	25.87	0.63	2.50	25.33	26.08	25.3	116073
1714061700	25.24	-0.11	-0.43	25.34	25.77	24.99	92784
1713975300	25.35	-0.43	-1.67	25.73	25.92	25.19	173451
1713888900	25.78	0.42	1.66	25.46	25.99	25.36	131760
1713802500	25.36	0.17	0.67	25.46	25.7	25.22	82348

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Vonovia SE (VNAD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE