Vonovia SE (VNA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728505560 | 32.02 | 0.16 | 0.50 | 31.71 | 32.21 | 31.71 | 57567 |
| 1728419160 | 31.86 | 0.06 | 0.19 | 31.84 | 32.15 | 31.56 | 98167 |
| 1728332760 | 31.8 | -0.78 | -2.39 | 32.6 | 32.67 | 31.7 | 149887 |
| 1728073560 | 32.58 | 0.04 | 0.12 | 32.65 | 33.159999 | 32.14 | 159297 |
| 1727987220 | 32.54 | -1.07 | -3.18 | 33.549999 | 33.659999 | 32.53 | 99961 |
| 1727900820 | 33.61 | 0.12 | 0.36 | 33.479999 | 33.89 | 32.83 | 148833 |
| 1727814420 | 33.49 | 0.6 | 1.82 | 32.9 | 33.909999 | 32.75 | 274258 |
| 1727728020 | 32.89 | 0.09 | 0.27 | 32.86 | 33.09 | 32.4 | 112502 |
| 1727468760 | 32.799999 | 0.49 | 1.52 | 32.259999 | 33.17 | 32.25 | 200620 |
| 1727382360 | 32.31 | 0.59 | 1.86 | 31.99 | 32.36 | 31.78 | 118356 |
| 1727295960 | 31.72 | 0.02 | 0.06 | 31.71 | 32 | 31.6 | 85925 |
| 1727209560 | 31.7 | -0.57 | -1.77 | 32.29 | 32.36 | 31.53 | 113186 |
| 1727123160 | 32.27 | 0.43 | 1.35 | 31.87 | 32.34 | 31.66 | 121113 |
| 1726864020 | 31.84 | -0.11 | -0.34 | 31.86 | 32.15 | 31.72 | 103288 |
| 1726777560 | 31.95 | -1.05 | -3.18 | 32.799999 | 33.45 | 31.72 | 237412 |
| 1726691220 | 33 | 0.22 | 0.67 | 32.7 | 33.439999 | 32.61 | 252313 |
| 1726604760 | 32.78 | -0.47 | -1.41 | 33.42 | 33.45 | 32.6 | 130080 |
| 1726518420 | 33.25 | -0.06 | -0.18 | 33.43 | 33.58 | 33.2 | 93970 |
| 1726259160 | 33.31 | 0.38 | 1.15 | 33.049999 | 33.6 | 32.89 | 140998 |
| 1726172760 | 32.93 | -0.29 | -0.87 | 33.1 | 33.49 | 32.79 | 159748 |
| 1726086360 | 33.22 | -0.35 | -1.04 | 33.509999 | 33.61 | 32.5 | 245939 |
| 1725999960 | 33.57 | 0.77 | 2.35 | 32.729999 | 33.69 | 32.61 | 222278 |
| 1725913620 | 32.799999 | -0.07 | -0.21 | 32.86 | 32.96 | 32.25 | 127245 |
| 1725654360 | 32.869999 | -0.04 | -0.12 | 32.86 | 33.119999 | 32.5 | 184416 |
| 1725567960 | 32.909999 | 0.77 | 2.40 | 32.259999 | 33.2 | 32.119999 | 384199 |
| 1725481560 | 32.14 | 0.94 | 3.01 | 31.02 | 32.299999 | 31.01 | 234793 |
| 1725395160 | 31.2 | -0.61 | -1.92 | 31.7 | 31.84 | 31.03 | 157903 |
| 1725308760 | 31.81 | 0.56 | 1.79 | 31.39 | 31.83 | 31.19 | 100974 |
| 1725049560 | 31.25 | 0.65 | 2.12 | 30.6 | 31.47 | 30.6 | 197555 |
| 1724963160 | 30.6 | -0.41 | -1.32 | 31.03 | 31.43 | 30.5 | 225016 |
| 1724876760 | 31.01 | -0.42 | -1.34 | 31.13 | 31.37 | 30.9 | 134561 |
| 1724790420 | 31.43 | -0.44 | -1.38 | 31.67 | 31.8 | 31.03 | 166012 |
| 1724704020 | 31.87 | 1.34 | 4.39 | 30.53 | 31.93 | 30.47 | 437970 |
| 1724444820 | 30.53 | 0.65 | 2.18 | 29.96 | 30.53 | 29.96 | 191165 |
| 1724358420 | 29.88 | -0.01 | -0.03 | 29.81 | 30.08 | 29.77 | 81896 |
| 1724271960 | 29.89 | 0.18 | 0.61 | 29.73 | 30.14 | 29.66 | 83390 |
| 1724185560 | 29.71 | 0.06 | 0.20 | 29.52 | 30.12 | 29.52 | 166670 |
| 1724099220 | 29.65 | 0.37 | 1.26 | 29.24 | 29.78 | 29.16 | 88324 |
| 1723840020 | 29.28 | -0.25 | -0.85 | 29.5 | 29.66 | 29.17 | 88236 |
| 1723753620 | 29.53 | 0.09 | 0.31 | 29.5 | 29.8 | 29.36 | 116260 |
| 1723667160 | 29.44 | 0.1 | 0.34 | 29.31 | 29.51 | 29.12 | 141403 |
| 1723580760 | 29.34 | 0.32 | 1.10 | 29.03 | 29.36 | 28.95 | 52538 |
| 1723494360 | 29.02 | -0.48 | -1.63 | 29.51 | 29.6 | 28.91 | 76878 |
| 1723235220 | 29.5 | 1.15 | 4.06 | 28.68 | 29.57 | 28.59 | 195957 |
| 1723148820 | 28.35 | -0.24 | -0.84 | 28.61 | 28.71 | 28.09 | 68295 |
| 1723062360 | 28.59 | 0.35 | 1.24 | 28.59 | 28.92 | 28.31 | 105479 |
| 1722975960 | 28.24 | -0.26 | -0.91 | 28.67 | 28.99 | 27.49 | 173907 |
| 1722889620 | 28.5 | -0.9 | -3.06 | 28.72 | 28.81 | 27.6 | 410845 |
| 1722630360 | 29.4 | 0.4 | 1.38 | 28.88 | 29.53 | 28.46 | 203717 |
| 1722544020 | 29 | 0.57 | 2.00 | 28.84 | 29.77 | 28.02 | 417691 |
| 1722457560 | 28.43 | -0.29 | -1.01 | 28.83 | 29.2 | 28.4 | 111772 |
| 1722371220 | 28.72 | 0.4 | 1.41 | 28.45 | 28.84 | 28.34 | 90618 |
| 1722284760 | 28.32 | 0.18 | 0.64 | 28.23 | 28.74 | 28.17 | 67971 |
| 1722025620 | 28.14 | 0.18 | 0.64 | 27.95 | 28.33 | 27.91 | 73168 |
| 1721939160 | 27.96 | -0.11 | -0.39 | 27.95 | 28.18 | 27.44 | 163886 |
| 1721852820 | 28.07 | -0.34 | -1.20 | 28.38 | 28.39 | 27.84 | 120862 |
| 1721766420 | 28.41 | -0.13 | -0.46 | 28.43 | 28.58 | 28.27 | 47955 |
| 1721679960 | 28.54 | 0.51 | 1.82 | 28.12 | 28.86 | 28.12 | 109697 |
| 1721420760 | 28.03 | -0.06 | -0.21 | 28.26 | 28.26 | 27.9 | 125979 |
| 1721334360 | 28.09 | -0.18 | -0.64 | 28.34 | 28.39 | 28.01 | 76182 |
| 1721248020 | 28.27 | -0.15 | -0.53 | 28.48 | 28.55 | 28.09 | 123331 |
| 1721161560 | 28.42 | -0.15 | -0.53 | 28.59 | 28.68 | 28.25 | 76258 |
| 1721075160 | 28.57 | -0.39 | -1.35 | 28.91 | 29.13 | 28.51 | 62944 |
| 1720815960 | 28.96 | -0.07 | -0.24 | 29.19 | 29.49 | 28.73 | 216407 |
| 1720729560 | 29.03 | 0.65 | 2.29 | 28.33 | 29.32 | 28.2 | 281684 |
| 1720643220 | 28.38 | 1.12 | 4.11 | 27.24 | 28.49 | 27.06 | 328179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
