Vonovia SE (VNA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.62 | -8.25716987078 | 31.73 | 32.01 | 29.05 | 156323 | 30.17672734 | DE |
| 4 | 0.09 | 0.310130944176 | 29.02 | 32.07 | 28.68 | 140647 | 30.76115583 | DE |
| 12 | -2.88 | -9.00281337918 | 31.99 | 33.909999 | 28.46 | 124783 | 30.96231296 | DE |
| 26 | 2.85 | 10.8530083778 | 26.26 | 33.909999 | 25.9 | 138244 | 30.33080805 | DE |
| 52 | 1.46 | 5.28028933092 | 27.65 | 33.909999 | 23.75 | 159508 | 28.41106819 | DE |
| 156 | -19.03 | -39.5305359369 | 48.14 | 51.3 | 15.27 | 1798387 | 26.10247728 | DE |
| 260 | -17.89 | -38.0638297872 | 47 | 62.74 | 15.27 | 1727447 | 36.05389004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 29.05 | -0.73 | -2.45 | 29.89 | 30.03 | 29.05 | 177200 |
| 1734470820 | 29.78 | -0.07 | -0.23 | 29.79 | 30.06 | 29.56 | 111357 |
| 1734384420 | 29.85 | -1.15 | -3.71 | 30.99 | 30.99 | 29.69 | 210323 |
| 1734125220 | 31 | -0.65 | -2.05 | 31.67 | 31.78 | 30.88 | 159987 |
| 1734038820 | 31.65 | 0.02 | 0.06 | 31.73 | 32.009999 | 31.6 | 122747 |
| 1733952420 | 31.63 | 0.82 | 2.66 | 30.94 | 31.83 | 30.7 | 151488 |
| 1733866020 | 30.81 | 0.27 | 0.88 | 30.58 | 31.08 | 30.5 | 154370 |
| 1733779620 | 30.54 | -1.1 | -3.48 | 31.51 | 31.71 | 30.51 | 201784 |
| 1733520420 | 31.64 | 0.36 | 1.15 | 31.17 | 32.07 | 31.13 | 174888 |
| 1733434020 | 31.28 | -0.41 | -1.29 | 31.65 | 31.83 | 31.12 | 180337 |
| 1733347620 | 31.69 | 0.36 | 1.15 | 31.36 | 31.78 | 31.36 | 111523 |
| 1733261220 | 31.33 | -0.21 | -0.67 | 31.51 | 31.54 | 30.89 | 131241 |
| 1733174820 | 31.54 | 0.14 | 0.45 | 31.49 | 31.82 | 31.28 | 123921 |
| 1732915620 | 31.4 | 0.18 | 0.58 | 31.27 | 31.51 | 31.05 | 64569 |
| 1732829220 | 31.22 | -0.02 | -0.06 | 31.44 | 31.49 | 31.04 | 115458 |
| 1732742820 | 31.24 | 0.9 | 2.97 | 30.28 | 31.46 | 30.27 | 157048 |
| 1732656420 | 30.34 | -0.11 | -0.36 | 30.33 | 30.45 | 30.15 | 67157 |
| 1732570020 | 30.45 | 0.3 | 1.00 | 30.33 | 30.81 | 30.03 | 139718 |
| 1732310820 | 30.15 | 1.32 | 4.58 | 28.83 | 30.32 | 28.8 | 182237 |
| 1732224420 | 28.83 | -0.3 | -1.03 | 29.02 | 29.14 | 28.68 | 75641 |
| 1732138020 | 29.13 | 0.16 | 0.55 | 29.08 | 29.19 | 28.69 | 102284 |
| 1732051620 | 28.97 | 0.16 | 0.56 | 28.87 | 29.14 | 28.46 | 110050 |
| 1731965220 | 28.81 | -0.7 | -2.37 | 29.54 | 29.7 | 28.67 | 137580 |
| 1731705960 | 29.51 | 0.02 | 0.07 | 29.49 | 29.77 | 29.28 | 51108 |
| 1731619560 | 29.49 | 0.41 | 1.41 | 29 | 29.71 | 29 | 101758 |
| 1731533160 | 29.08 | -0.74 | -2.48 | 29.42 | 29.84 | 28.95 | 122215 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
