Vonovia SE (VNA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -3.00802139037 | 29.92 | 30.58 | 28.79 | 168255 | 29.73284261 | DE |
| 4 | -3.43 | -10.5701078582 | 32.45 | 32.93 | 28.79 | 115464 | 30.46058057 | DE |
| 12 | -0.71 | -2.38816010764 | 29.73 | 33.909999 | 28.79 | 144374 | 31.77391369 | DE |
| 26 | 1.27 | 4.57657657658 | 27.75 | 33.909999 | 25.9 | 149429 | 29.7566353 | DE |
| 52 | 5.67 | 24.2826552463 | 23.35 | 33.909999 | 23.14 | 180656 | 27.85731225 | DE |
| 156 | -24.72 | -45.9992556755 | 53.74 | 56.16 | 15.27 | 1912285 | 27.54420901 | DE |
| 260 | -17.1 | -37.0771899393 | 46.12 | 62.74 | 15.27 | 1749552 | 36.20885054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 29.82 | -0.23 | -0.77 | 30.01 | 30.01 | 29.44 | 129452 |
| 1731360420 | 30.05 | -0.17 | -0.56 | 30.4 | 30.58 | 30.01 | 127008 |
| 1731101220 | 30.22 | 0.81 | 2.75 | 29.47 | 30.3 | 29.33 | 145626 |
| 1731014760 | 29.41 | -0.08 | -0.27 | 29.3 | 29.68 | 28.79 | 198159 |
| 1730928360 | 29.49 | -0.45 | -1.50 | 29.92 | 30.5 | 29.08 | 241032 |
| 1730841960 | 29.94 | 0.44 | 1.49 | 29.53 | 29.94 | 29.35 | 97290 |
| 1730755560 | 29.5 | -0.7 | -2.32 | 30.48 | 30.48 | 29.3 | 164504 |
| 1730496360 | 30.2 | 0.11 | 0.37 | 30.06 | 30.56 | 29.95 | 35059 |
| 1730409960 | 30.09 | -0.3 | -0.99 | 30.24 | 30.41 | 29.94 | 132301 |
| 1730323560 | 30.39 | -0.41 | -1.33 | 30.77 | 30.93 | 30.2 | 72216 |
| 1730237160 | 30.8 | -0.38 | -1.22 | 31.09 | 31.28 | 30.61 | 62369 |
| 1730150760 | 31.18 | 0.37 | 1.20 | 31 | 31.2 | 30.86 | 52239 |
| 1729888020 | 30.81 | -0.43 | -1.38 | 31.19 | 31.25 | 30.8 | 46515 |
| 1729801560 | 31.24 | 0.48 | 1.56 | 30.73 | 31.48 | 30.66 | 111815 |
| 1729715160 | 30.76 | 0.16 | 0.52 | 30.63 | 30.84 | 30.44 | 70172 |
| 1729628760 | 30.6 | -0.72 | -2.30 | 31.36 | 31.38 | 30.41 | 204766 |
| 1729542360 | 31.32 | -0.72 | -2.25 | 32.13 | 32.259999 | 31.13 | 106839 |
| 1729283160 | 32.04 | -0.3 | -0.93 | 32.42 | 32.43 | 31.7 | 110816 |
| 1729196760 | 32.34 | -0.38 | -1.16 | 32.85 | 32.93 | 32.14 | 128375 |
| 1729110360 | 32.72 | 0.28 | 0.86 | 32.45 | 32.9 | 32.38 | 72730 |
| 1729023960 | 32.439999 | 0.25 | 0.78 | 32.03 | 32.59 | 32.03 | 91220 |
| 1728937620 | 32.189999 | 0.12 | 0.37 | 31.99 | 32.31 | 31.86 | 72947 |
| 1728678360 | 32.07 | 0.41 | 1.30 | 31.65 | 32.21 | 31.56 | 62758 |
| 1728591960 | 31.66 | -0.36 | -1.12 | 32.1 | 32.15 | 31.23 | 93410 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
