Vonovia SE (1VNA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -3.306066803 | 29.34 | 29.34 | 28.35 | 167 | 28.70665339 | DE |
| 4 | 0.1 | 0.353731871242 | 28.27 | 30.34 | 27.71 | 216 | 29.57891642 | DE |
| 12 | -3.11 | -9.8792884371 | 31.48 | 32.67 | 26.26 | 250 | 29.88554118 | DE |
| 26 | -1.53 | -5.11705685619 | 29.9 | 33.51 | 26.26 | 406 | 31.34209625 | DE |
| 52 | 1.65 | 6.1751497006 | 26.72 | 33.51 | 23.8 | 480 | 28.75576153 | DE |
| 156 | -17.72 | -38.4465176828 | 46.09 | 47.45 | 15.36 | 915 | 23.23074885 | DE |
| 260 | -25.13 | -46.9719626168 | 53.5 | 62.92 | 15.36 | 593 | 27.33247515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 28.37 | -0.36 | -1.25 | 28.61 | 28.61 | 28.35 | 202 |
| 1739897700 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1739811300 | 28.73 | -0.61 | -2.08 | 28.73 | 28.73 | 28.73 | 200 |
| 1739552100 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1739465700 | 29.34 | -0.5 | -1.68 | 29.34 | 29.34 | 29.34 | 100 |
| 1739379300 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1739292900 | 29.84 | -0.5 | -1.65 | 29.84 | 29.84 | 29.84 | 500 |
| 1739206500 | 30.34 | 0.34 | 1.13 | 30.34 | 30.34 | 30.34 | 250 |
| 1738947300 | 30 | 0 | 0.00 | 30 | 30 | 30 | 400 |
| 1738860900 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738774500 | 30 | 0.79 | 2.70 | 29.73 | 30 | 29.73 | 341 |
| 1738688100 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1738601700 | 29.21 | -0.26 | -0.88 | 29.21 | 29.21 | 29.21 | 9 |
| 1738342500 | 29.47 | 1.74 | 6.27 | 29.67 | 29.67 | 29.47 | 260 |
| 1738256100 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1738169700 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1738083300 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1737996900 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1737737700 | 27.73 | -0.54 | -1.91 | 27.71 | 27.73 | 27.71 | 14 |
| 1737651300 | 28.27 | -0.2 | -0.70 | 28.27 | 28.27 | 28.27 | 105 |
| 1737564900 | 28.47 | 0 | 0.00 | 28.47 | 28.47 | 28.47 | 0 |
| 1737478500 | 28.47 | 0.37 | 1.32 | 28.47 | 28.47 | 28.47 | 1 |
| 1737392100 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1737132900 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1737046500 | 28.1 | 0.21 | 0.75 | 28.13 | 28.19 | 28.08 | 396 |
| 1736960100 | 27.89 | 1.63 | 6.21 | 27.73 | 27.89 | 27.73 | 445 |
| 1736873700 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1736787300 | 26.26 | -1.4 | -5.06 | 26.88 | 26.88 | 26.26 | 2 |
| 1736528100 | 27.66 | -0.24 | -0.86 | 27.8 | 27.8 | 27.29 | 38 |
| 1736441700 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1736355300 | 27.9 | -0.55 | -1.93 | 28.57 | 28.57 | 27.58 | 27 |
| 1736268900 | 28.45 | -0.02 | -0.07 | 28.9 | 28.94 | 28.45 | 156 |
| 1736182500 | 28.47 | -0.82 | -2.80 | 29.01 | 29.01 | 28.47 | 16 |
| 1735923300 | 29.29 | 0.06 | 0.21 | 29.29 | 29.29 | 29.29 | 40 |
| 1735836900 | 29.23 | 2.68 | 10.09 | 29.25 | 29.25 | 29.23 | 337 |
| 1735577700 | 26.55 | -2.95 | -10.00 | 29.5 | 29.5 | 26.55 | 436 |
| 1735318500 | 29.5 | -0.41 | -1.37 | 29.47 | 29.5 | 29.47 | 66 |
| 1734972900 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1734713700 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1734627300 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1734540900 | 29.91 | -0.01 | -0.03 | 29.8 | 29.91 | 29.8 | 209 |
| 1734454500 | 29.92 | 0 | 0.00 | 29.92 | 29.92 | 29.92 | 0 |
| 1734368100 | 29.92 | -1.12 | -3.61 | 30.26 | 30.26 | 29.92 | 4 |
| 1734108900 | 31.04 | -0.66 | -2.08 | 31.19 | 31.19 | 31.04 | 265 |
| 1734022500 | 31.7 | 0.24 | 0.76 | 31.7 | 31.7 | 31.7 | 30 |
| 1733936100 | 31.46 | 0.6 | 1.94 | 31.44 | 31.54 | 31.44 | 489 |
| 1733849700 | 30.86 | 0.34 | 1.11 | 30.59 | 30.86 | 30.59 | 40 |
| 1733763300 | 30.52 | -1.16 | -3.66 | 32.67 | 32.67 | 30.52 | 1835 |
| 1733504100 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 100 |
| 1733417700 | 31.68 | 0.87 | 2.82 | 31.68 | 31.68 | 31.68 | 400 |
| 1733331300 | 30.81 | 0 | 0.00 | 30.81 | 30.81 | 30.81 | 0 |
| 1733244900 | 30.81 | -0.91 | -2.87 | 30.97 | 30.97 | 30.81 | 260 |
| 1733158500 | 31.72 | 0.38 | 1.21 | 31.48 | 31.72 | 31.48 | 527 |
| 1732899300 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1732812900 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1732726500 | 31.34 | 0.99 | 3.26 | 30.79 | 31.34 | 30.79 | 400 |
| 1732640100 | 30.35 | 0.35 | 1.17 | 30.35 | 30.35 | 30.35 | 100 |
| 1732553700 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1732294500 | 30 | 1.46 | 5.12 | 29.49 | 30 | 29.48 | 775 |
| 1732208100 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1732121700 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
