Vonovia SE (VNA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 2.17613056783 | 29.41 | 30.95 | 28.81 | 155176 | 29.80140972 | DE |
| 4 | 2.01 | 7.16833095578 | 28.04 | 30.95 | 26.98 | 144270 | 28.70995885 | DE |
| 12 | 0.56 | 1.8989487962 | 29.49 | 32.07 | 26.98 | 141131 | 29.47400613 | DE |
| 26 | 1.46 | 5.10668065757 | 28.59 | 33.909999 | 26.98 | 139753 | 30.58444734 | DE |
| 52 | 2.6 | 9.47176684882 | 27.45 | 33.909999 | 23.75 | 158558 | 28.5392807 | DE |
| 156 | -18.91 | -38.6233660131 | 48.96 | 49.07 | 15.27 | 1738262 | 25.16843592 | DE |
| 260 | -22.21 | -42.4990432453 | 52.26 | 62.74 | 15.27 | 1703431 | 35.80636066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 30.04 | -0.32 | -1.05 | 30.43 | 30.95 | 29.84 | 126171 |
| 1738877220 | 30.36 | 0 | 0.00 | 30.38 | 30.57 | 30.02 | 158952 |
| 1738790820 | 30.36 | 1.18 | 4.04 | 29.09 | 30.48 | 29.09 | 213157 |
| 1738704420 | 29.18 | -0.08 | -0.27 | 29.44 | 29.48 | 28.81 | 102531 |
| 1738618020 | 29.26 | -0.13 | -0.44 | 29.21 | 29.5 | 29 | 155462 |
| 1738358820 | 29.39 | 0.01 | 0.03 | 29.41 | 29.75 | 29.1 | 145777 |
| 1738272420 | 29.38 | 0.9 | 3.16 | 28.4 | 29.53 | 28.4 | 214955 |
| 1738186020 | 28.48 | -0.26 | -0.90 | 28.79 | 28.9 | 28.35 | 96573 |
| 1738099620 | 28.74 | 0.19 | 0.67 | 28.4 | 28.79 | 28.03 | 85646 |
| 1738013220 | 28.55 | 0.65 | 2.33 | 27.64 | 28.82 | 27.51 | 170124 |
| 1737754020 | 27.9 | -0.44 | -1.55 | 28.42 | 28.53 | 27.56 | 152910 |
| 1737667620 | 28.34 | 0.2 | 0.71 | 28.11 | 28.46 | 27.99 | 105969 |
| 1737581220 | 28.14 | -0.32 | -1.12 | 28.51 | 28.65 | 28.04 | 125102 |
| 1737494820 | 28.46 | -0.13 | -0.45 | 28.51 | 28.61 | 28.38 | 73067 |
| 1737408420 | 28.59 | 0.08 | 0.28 | 28.53 | 28.97 | 28.29 | 121159 |
| 1737149220 | 28.51 | 0.18 | 0.64 | 28.45 | 28.85 | 28.34 | 169634 |
| 1737062820 | 28.33 | -0.34 | -1.19 | 28.52 | 28.52 | 27.86 | 182050 |
| 1736976420 | 28.67 | 1.36 | 4.98 | 27.35 | 28.74 | 27.35 | 165262 |
| 1736890020 | 27.31 | 0.08 | 0.29 | 27.24 | 27.49 | 26.98 | 137154 |
| 1736803620 | 27.23 | -0.5 | -1.80 | 27.62 | 27.62 | 27.02 | 142902 |
| 1736544420 | 27.73 | -0.36 | -1.28 | 28.04 | 28.04 | 27.22 | 167012 |
| 1736458020 | 28.09 | 0.05 | 0.18 | 28.05 | 28.38 | 27.92 | 111807 |
| 1736371620 | 28.04 | -0.49 | -1.72 | 28.67 | 28.7 | 27.47 | 357752 |
| 1736285220 | 28.53 | -0.34 | -1.18 | 29.15 | 29.31 | 28.52 | 92138 |
| 1736198820 | 28.87 | -0.29 | -0.99 | 29.21 | 29.25 | 28.67 | 157649 |
| 1735939620 | 29.16 | -0.39 | -1.32 | 29.5 | 29.96 | 29.05 | 96593 |
| 1735853220 | 29.55 | 0.15 | 0.51 | 29.37 | 29.71 | 29.19 | 77575 |
| 1735594020 | 29.4 | 0.03 | 0.10 | 29.3 | 29.56 | 29.22 | 40482 |
| 1735334820 | 29.37 | 0.07 | 0.24 | 29.15 | 29.51 | 29.14 | 85182 |
| 1734989220 | 29.3 | -0.02 | -0.07 | 29.36 | 29.49 | 29.16 | 130222 |
| 1734730020 | 29.32 | 0.71 | 2.48 | 28.57 | 29.59 | 28.41 | 164104 |
| 1734643620 | 28.61 | -0.44 | -1.51 | 29.08 | 29.15 | 28.52 | 349298 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
