U.S. markets closed

Vonovia SE (VNA.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
26.25-0.36 (-1.35%)
Al cierre: 05:39PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202426.5226.8826.2526.2526.255,120,128
20 jun 202426.2426.6126.1726.6126.612,204,271
19 jun 202426.3526.5126.0826.1626.161,177,098
18 jun 202426.3126.3126.3126.3126.31-
17 jun 202427.0027.0826.3126.3126.311,564,232
14 jun 202426.8527.1126.3926.9826.982,172,023
13 jun 202426.7627.2026.5626.7726.771,848,597
12 jun 202426.2627.2326.0627.0327.032,824,889
11 jun 202426.7626.8526.1226.2426.241,916,648
10 jun 202426.5026.7926.3626.6426.641,883,844
07 jun 202427.9928.0126.5826.6826.685,214,342
06 jun 202429.4529.8828.3728.7628.763,254,763
05 jun 202429.5029.9229.2429.3329.331,788,620
04 jun 202429.0729.4028.7329.3929.391,763,985
03 jun 202429.0829.2028.6829.0129.011,941,874
31 may 202428.2028.8027.7928.8028.8010,950,500
30 may 202427.7428.2427.1528.2128.212,456,687
29 may 202428.2928.2927.6827.9027.901,645,254
28 may 202427.9928.6527.8628.5328.531,799,318
27 may 202427.9028.0827.6127.9927.991,480,310
24 may 202428.1028.1527.6627.8527.851,898,010
23 may 202428.6629.0428.3328.4128.412,521,772
22 may 202428.6729.0828.1428.9928.992,074,407
21 may 202429.2929.3128.6628.7728.772,784,625
20 may 202429.8129.9629.3829.4829.481,221,679
17 may 202429.6329.7929.5329.7329.731,893,227
16 may 202429.9930.2129.5429.8229.822,540,393
15 may 202428.1629.9528.0529.9429.944,249,926
14 may 202428.0228.0627.5828.0528.051,782,505
13 may 202427.6527.9927.6527.9027.901,378,002
10 may 202427.9228.2227.6127.6227.622,161,676
09 may 202427.3627.8127.3527.4927.491,458,655
09 may 20240.9 Dividendo
08 may 202428.7528.9127.8028.2527.362,671,201
07 may 202428.5628.9728.4028.6727.773,254,285
06 may 202428.3028.3027.9728.2027.311,373,976
03 may 202427.5228.3627.1728.1227.243,865,914
02 may 202427.0327.5026.9427.2726.412,056,238
30 abr 202426.8027.9526.8027.1826.334,994,373
29 abr 202425.9526.3425.9026.1525.331,649,094
26 abr 202425.2426.0825.2425.8725.062,518,090
25 abr 202425.3425.7824.9825.2424.451,916,359
24 abr 202425.7425.9325.1825.3524.552,676,764
23 abr 202425.5026.0025.3425.7824.972,031,658
22 abr 202425.4225.7325.1925.3624.561,596,032
19 abr 202424.6925.2924.6825.1924.402,313,052
18 abr 202424.6024.9624.5424.9524.171,877,966
17 abr 202424.4524.7024.2724.5023.732,089,639
16 abr 202424.6924.7624.3924.6323.862,236,999
15 abr 202425.1725.4625.0125.0224.231,950,690
12 abr 202425.3825.6125.0225.2424.451,879,084
11 abr 202425.0025.5324.7425.0124.223,123,000
10 abr 202425.5926.0524.8225.2024.413,389,115
09 abr 202425.5025.7125.3125.4724.671,114,974
08 abr 202425.2625.6625.1625.5824.781,615,856
05 abr 202425.5625.7825.1025.2424.452,627,947
04 abr 202426.0626.2025.9125.9225.112,042,481
03 abr 202426.3426.5325.9326.0725.252,241,089
02 abr 202427.0627.0926.2626.4025.572,810,713
28 mar 202427.4027.5626.8927.4026.542,036,004
27 mar 202427.4527.4927.0827.2526.391,402,564
26 mar 202427.0027.5926.8727.5226.661,927,502
25 mar 202426.6926.9626.3426.9626.111,540,388
22 mar 202426.1426.8526.1426.7025.862,366,172
21 mar 202425.9026.5225.7926.1425.322,755,691
20 mar 202425.0025.4424.8425.3024.512,294,930
19 mar 202424.6325.2124.5025.1724.382,329,052
18 mar 202424.4025.0724.2224.7423.964,272,867
15 mar 202425.8825.9923.7423.9923.2415,267,250
14 mar 202427.1027.5726.7426.8225.982,436,182
13 mar 202427.3627.5527.0427.2126.361,585,866
12 mar 202427.7828.1127.2227.3026.442,506,422
11 mar 202427.0427.6826.8927.6426.772,597,857
08 mar 202426.7127.2726.1726.8926.052,679,136
07 mar 202425.7326.7925.5026.5325.703,191,191
06 mar 202426.3326.7625.6825.7424.933,220,350
05 mar 202426.1226.3225.9926.3225.491,704,555
04 mar 202426.7626.8025.8226.1825.361,474,754
01 mar 202425.8926.8225.8926.7325.892,658,178
29 feb 202425.8526.2825.6225.8024.993,024,268
28 feb 202426.2826.3425.3425.6124.812,306,255
27 feb 202425.9626.5925.9626.2425.421,569,818
26 feb 202426.3226.3926.0326.0325.211,103,763
23 feb 202426.4726.6926.1726.4425.611,347,487
22 feb 202426.7426.8026.3026.5025.672,092,072
21 feb 202426.5226.7626.4026.4025.571,161,746
20 feb 202426.6226.7026.3026.5825.751,140,586
19 feb 202426.5926.9626.4226.7425.90865,898
16 feb 202426.7426.8426.3526.6625.822,127,994
15 feb 202426.0026.6725.8526.5225.691,815,412
14 feb 202425.7626.0625.7125.7724.961,702,464
13 feb 202426.5026.6625.5925.8225.012,533,735
12 feb 202426.3326.8626.2626.5825.751,686,154
09 feb 202426.6626.8625.9726.1725.352,657,606
08 feb 202426.9727.2126.6326.7025.861,871,599
07 feb 202427.3527.4426.8926.9426.092,094,577
06 feb 202427.8227.9827.1227.3726.512,006,909
05 feb 202427.9128.2127.4227.6026.731,831,366
02 feb 202428.7629.0027.8127.9327.052,510,972
01 feb 202428.6028.9128.1528.5027.612,598,337
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...