Skip to main content

Vonovia Se ADR (OP: VONOY )

14.80 +0.38 (+2.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 14.83 14.83 14.66 14.80 60,527 +0.38(+2.64%)
Jul 03, 2024 14.17 14.44 14.17 14.42 127,102 +0.32(+2.25%)
Jul 02, 2024 14.10 14.13 14.06 14.10 96,975 -0.17(-1.17%)
Jul 01, 2024 14.29 14.36 14.14 14.27 45,074 +0.15(+1.06%)
Jun 28, 2024 14.24 14.26 14.12 14.12 50,346 -0.01(-0.07%)
Jun 27, 2024 14.12 14.20 14.09 14.13 33,558 +0.25(+1.80%)
Jun 26, 2024 13.85 13.97 13.81 13.88 45,440 -0.21(-1.49%)
Jun 25, 2024 14.04 14.09 14.02 14.09 91,311 -0.01(-0.08%)
Jun 24, 2024 14.17 14.30 14.05 14.10 92,897 +0.08(+0.58%)
Jun 21, 2024 14.15 14.15 14.00 14.02 66,455 -0.18(-1.27%)
Jun 20, 2024 14.13 14.22 14.10 14.20 41,617 +0.09(+0.64%)
Jun 18, 2024 14.26 14.26 14.06 14.11 69,424 -0.04(-0.28%)
Jun 17, 2024 14.19 14.19 14.00 14.15 45,062 -0.22(-1.53%)
Jun 14, 2024 14.30 14.49 14.27 14.37 36,454 +0.03(+0.18%)
Jun 13, 2024 14.47 14.51 14.30 14.34 34,789 -0.19(-1.28%)
Jun 12, 2024 14.65 14.71 14.49 14.53 33,496 +0.40(+2.83%)
Jun 11, 2024 13.99 14.15 13.97 14.13 59,531 -0.19(-1.31%)
Jun 10, 2024 14.32 14.37 14.20 14.32 29,788 -0.04(-0.29%)
Jun 07, 2024 14.42 14.66 14.32 14.36 32,813 -1.23(-7.90%)
Jun 06, 2024 15.59 15.71 15.50 15.59 46,540 -0.41(-2.55%)
Jun 05, 2024 16.14 16.14 15.82 16.00 47,755 -0.01(-0.06%)
Jun 04, 2024 15.72 16.01 15.65 16.01 37,304 +0.28(+1.78%)
Jun 03, 2024 15.50 15.76 15.50 15.73 38,261 +0.20(+1.29%)
May 31, 2024 15.34 15.61 15.30 15.53 86,331 +0.36(+2.40%)
May 30, 2024 15.10 15.27 15.08 15.17 38,355 +0.13(+0.84%)
May 29, 2024 14.97 15.11 14.97 15.04 51,568 -0.35(-2.26%)
May 28, 2024 15.45 15.50 15.33 15.39 43,441 +0.34(+2.25%)
May 24, 2024 15.04 15.15 14.95 15.05 60,107 -0.15(-0.99%)
May 23, 2024 15.40 15.40 15.20 15.20 38,623 -0.30(-1.94%)
May 22, 2024 15.64 15.70 15.50 15.50 17,903 -0.11(-0.70%)
May 21, 2024 15.59 15.61 15.51 15.61 34,742 -0.33(-2.07%)
May 20, 2024 16.02 16.09 15.88 15.94 33,809 -0.21(-1.30%)
May 17, 2024 16.02 16.18 16.00 16.15 22,407 +0.02(+0.12%)
May 16, 2024 16.05 16.17 16.04 16.13 21,522 -0.03(-0.19%)
May 15, 2024 15.92 16.22 15.92 16.16 102,010 +0.96(+6.32%)
May 14, 2024 15.03 15.22 15.03 15.20 48,469 +0.12(+0.79%)
May 13, 2024 15.06 15.10 14.95 15.08 58,716 +0.29(+1.96%)
May 10, 2024 14.97 14.97 14.79 14.79 25,664 -0.26(-1.73%)
May 09, 2024 14.74 15.05 14.74 15.05 44,920 -0.07(-0.46%)
May 08, 2024 14.92 15.22 14.92 15.12 15,893 -0.21(-1.37%)
May 07, 2024 15.37 15.55 15.20 15.33 240,946 +0.25(+1.66%)
May 06, 2024 15.10 15.15 15.07 15.08 21,315 +0.05(+0.33%)
May 03, 2024 15.01 15.12 14.91 15.03 37,240 +0.37(+2.52%)
May 02, 2024 14.52 14.70 14.50 14.66 36,295 +0.11(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.