OTC Markets OTCPK - Delayed Quote USD

Vonovia SE (VNNVF)

33.04
0.00
(0.00%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202533.0433.0433.0433.0433.04-
Jun 12, 202533.0433.0433.0433.0433.04-
Jun 11, 202533.9133.9133.0433.0433.04551
Jun 10, 202534.0234.0234.0234.0234.02387
Jun 9, 202533.9033.9033.9033.9033.90189
Jun 6, 202532.5832.5832.5832.5832.58295
Jun 5, 202534.0934.0934.0534.0534.05994
Jun 4, 202534.0034.0033.8433.8433.84400
Jun 3, 202532.5233.3732.5233.3733.372,474
Jun 2, 202531.5831.5831.5831.5831.58-
May 30, 202531.5831.5831.5831.5831.58-
May 29, 2025 1.4097527 Dividend
May 29, 202531.5831.5831.5831.5831.58397
May 28, 202532.7132.7132.7132.7131.49-
May 27, 202532.7132.7132.7132.7131.49-
May 23, 202532.7132.7132.7132.7131.49637
May 22, 202533.7533.7533.7533.7532.49-
May 21, 202533.7533.7533.7533.7532.49-
May 20, 202533.7533.7533.7533.7532.49-
May 19, 202533.7533.7533.7533.7532.49-
May 16, 202531.2733.7531.2733.7532.49463
May 15, 202531.4031.4031.4031.4030.23-
May 14, 202531.4031.4031.4031.4030.231,291
May 13, 202532.6332.6332.6332.6331.41-
May 12, 202532.6332.6332.6332.6331.41269
May 9, 202533.6433.6433.6433.6432.39-
May 8, 202533.6433.6433.6433.6432.39-
May 7, 202533.6433.6433.6433.6432.39326
May 6, 202532.0532.0532.0532.0530.85-
May 5, 202532.0532.0532.0532.0530.852,122
May 2, 202532.5332.5332.5332.5331.32-
May 1, 202532.5332.5332.5332.5331.32-
Apr 30, 202532.5332.5332.5332.5331.32-
Apr 29, 202532.5332.5332.5332.5331.32-
Apr 28, 202532.5332.5332.5332.5331.32688
Apr 25, 202532.2632.2632.2632.2631.06-
Apr 24, 202532.2632.2632.2632.2631.06-
Apr 23, 202532.2632.2632.2632.2631.06-
Apr 22, 202532.2632.2632.2632.2631.06529
Apr 21, 202532.2232.2232.2232.2231.02-
Apr 17, 202532.2232.2232.2232.2231.02598
Apr 16, 202532.2732.2732.2732.2731.07200
Apr 15, 202530.2630.2630.2630.2629.14-
Apr 14, 202530.2630.2630.2630.2629.14-
Apr 11, 202532.3032.3030.2630.2629.143,869
Apr 10, 202528.9628.9628.9628.9627.88257
Apr 9, 202527.2027.2027.2027.2026.19-
Apr 8, 202528.1928.1927.2027.2026.19413
Apr 7, 202527.0727.0727.0727.0726.06-
Apr 4, 202527.0727.0727.0727.0726.06-
Apr 3, 202527.0727.0727.0727.0726.06-
Apr 2, 202527.0727.0727.0727.0726.06-
Apr 1, 202527.0727.0727.0727.0726.06-
Mar 31, 202527.0727.0727.0727.0726.06-
Mar 28, 202528.9028.9027.0727.0726.065,264
Mar 27, 202526.1727.3526.1727.3526.333,925
Mar 26, 202526.0926.0926.0926.0925.12557
Mar 25, 202527.2727.2727.2727.2726.25-
Mar 24, 202527.2727.2727.2727.2726.25487
Mar 21, 202527.0927.0927.0927.0926.08635
Mar 20, 202527.7527.7527.7527.7526.71214
Mar 19, 202526.7526.7526.7526.7525.75659
Mar 18, 202526.7526.7526.7526.7525.75-
Mar 17, 202526.7526.7526.7526.7525.75-
Mar 14, 202526.7526.7526.7526.7525.75-
Mar 13, 202526.7526.7526.7526.7525.75-
Mar 12, 202526.7526.7526.7526.7525.75-
Mar 11, 202526.7526.7526.7526.7525.752,713
Mar 10, 202528.9028.9028.9028.9027.82-
Mar 7, 202527.8528.9027.8528.9027.821,429
Mar 6, 202529.2029.2029.2029.2028.11-
Mar 5, 202529.2029.2029.2029.2028.11298
Mar 4, 202531.7831.7831.7831.7830.59-
Mar 3, 202531.7831.7831.7831.7830.59-
Feb 28, 202531.7831.7831.7831.7830.59-
Feb 27, 202531.7831.7831.7831.7830.59-
Feb 26, 202531.7831.7831.7831.7830.59434
Feb 25, 202530.6330.6330.6330.6329.48-
Feb 24, 202530.6330.6330.6330.6329.48-
Feb 21, 202530.6330.6330.6330.6329.481,644
Feb 20, 202529.4429.4429.4429.4428.34-
Feb 19, 202529.4429.4429.4429.4428.341,609
Feb 18, 202531.0031.0031.0031.0029.84-
Feb 14, 202531.0031.0031.0031.0029.84154
Feb 13, 202529.9029.9029.9029.9028.78-
Feb 12, 202531.0031.0029.3829.9028.782,120
Feb 11, 202529.2529.2529.2529.2528.16-
Feb 10, 202529.2529.2529.2529.2528.16-
Feb 7, 202529.2529.2529.2529.2528.16-
Feb 6, 202529.2529.2529.2529.2528.16-
Feb 5, 202529.2529.2529.2529.2528.16792
Feb 4, 202529.2029.2029.2029.2028.11-
Feb 3, 202529.2029.2029.2029.2028.11-
Jan 31, 202529.2029.2029.2029.2028.11101
Jan 30, 202530.0530.0530.0530.0528.93-
Jan 29, 202530.0730.0730.0530.0528.93587
Jan 28, 202529.0629.0629.0629.0627.981,557
Jan 27, 202529.6029.6029.2229.2228.131,105
Jan 24, 202529.5829.5829.5829.5828.48-
Jan 23, 202529.5829.5829.5829.5828.48266
Jan 22, 202529.6729.6729.6729.6728.56215
Jan 21, 202528.0030.3428.0030.3229.191,383
Jan 17, 202528.7529.6229.6229.6228.52302
Jan 16, 202530.2530.2530.2530.2529.12-
Jan 15, 202530.2530.2530.2530.2529.12-
Jan 14, 202530.2530.2530.2530.2529.12-
Jan 13, 202530.2530.2530.2530.2529.12-
Jan 10, 202530.2530.2530.2530.2529.12-
Jan 8, 202530.2530.2530.2530.2529.12-
Jan 7, 202530.2530.2530.2530.2529.12-
Jan 6, 202530.2530.2530.2530.2529.12142
Jan 3, 202530.1030.1030.1030.1028.98-
Jan 2, 202530.1030.1030.1030.1028.98-
Dec 31, 202431.0831.0830.1030.1028.98373
Dec 30, 202430.7930.7930.7930.7929.64555
Dec 27, 202430.0030.0028.5028.5027.4410,067
Dec 26, 202430.0830.0830.0830.0828.96197
Dec 24, 202429.8629.8629.8629.8628.75-
Dec 23, 202430.9830.9829.8629.8628.751,087
Dec 20, 202430.1530.1530.1430.1429.02502
Dec 19, 202429.1829.1829.1829.1828.09167
Dec 18, 202431.1531.1531.1531.1529.99401
Dec 17, 202429.2531.0029.2530.6129.473,730
Dec 16, 202430.6030.6030.6030.6029.46233
Dec 13, 202433.4833.4833.4833.4832.235,574
Dec 12, 202433.0333.0333.0333.0331.79539
Dec 11, 202433.5733.5733.5733.5732.32243
Dec 10, 202431.9031.9031.9031.9030.71252
Dec 9, 202433.8033.8033.8033.8032.54-
Dec 6, 202433.4533.8233.4533.8032.542,103
Dec 5, 202433.3033.3033.3033.3032.06310
Dec 4, 202432.7232.7232.7232.7231.50435
Dec 3, 202432.7532.7532.7532.7531.53-
Dec 2, 202432.7532.7532.7532.7531.53-
Nov 29, 202432.7532.7532.7532.7531.53-
Nov 27, 202432.7932.7932.7532.7531.53912
Nov 26, 202429.3029.3029.3029.3028.21-
Nov 25, 202429.3029.3029.3029.3028.21-
Nov 22, 202429.3029.3029.3029.3028.21-
Nov 21, 202429.3029.3029.3029.3028.21-
Nov 20, 202429.3029.3029.3029.3028.21-
Nov 19, 202430.3030.3029.3029.3028.21722
Nov 18, 202430.5630.5630.5630.5629.42129
Nov 15, 202430.5630.5630.5630.5629.42-
Nov 14, 202430.5630.5630.5630.5629.42-
Nov 13, 202430.5630.5630.5630.5629.42-
Nov 12, 202431.3031.3030.5630.5629.42885
Nov 11, 202432.1532.1532.1532.1530.95-
Nov 8, 202432.1532.1532.1532.1530.95292
Nov 7, 202431.3731.3731.3731.3730.20-
Nov 6, 202431.3731.3731.3731.3730.201,045
Nov 5, 202430.6032.0630.6032.0630.86761
Nov 4, 202430.5630.5630.5630.5629.421,150
Nov 1, 202433.9033.9033.9033.9032.64-
Oct 31, 202433.9033.9033.9033.9032.6414,403
Oct 30, 202432.3032.3032.3032.3031.10394
Oct 29, 202433.6533.6533.6533.6532.40-
Oct 28, 202433.6533.6533.6533.6532.40-
Oct 25, 202433.6533.6533.6533.6532.40102
Oct 24, 202433.6633.6633.6633.6632.40-
Oct 23, 202433.6633.6633.6633.6632.40-
Oct 22, 202433.6633.6633.6633.6632.40292
Oct 21, 202435.5035.5035.5035.5034.18138
Oct 18, 202435.3335.3335.3335.3334.014,890
Oct 17, 202434.5934.5934.5934.5933.30-
Oct 16, 202434.5934.5934.5934.5933.30-
Oct 15, 202434.5934.5934.5934.5933.30-
Oct 14, 202434.5934.5934.5934.5933.30-
Oct 11, 202434.5934.5934.5934.5933.30-
Oct 10, 202434.5934.5934.5934.5933.30451
Oct 9, 202434.6134.6134.6134.6133.321,850
Oct 8, 202437.6637.6637.6637.6636.26-
Oct 7, 202437.6637.6637.6637.6636.26-
Oct 4, 202437.6637.6637.6637.6636.26-
Oct 3, 202437.6637.6637.6637.6636.26-
Oct 2, 202437.6637.6637.6637.6636.26586
Oct 1, 202437.6537.6537.6537.6536.25239
Sep 30, 202436.9336.9336.9336.9335.55150
Sep 27, 202435.2635.2635.2635.2633.94-
Sep 26, 202435.2635.2635.2635.2633.94-
Sep 25, 202435.2635.2635.2635.2633.94-
Sep 24, 202435.2635.2635.2635.2633.94-
Sep 23, 202435.2635.2635.2635.2633.94-
Sep 20, 202435.2635.2635.2635.2633.94-
Sep 19, 202435.9335.9335.2635.2633.94818
Sep 18, 202436.7736.7736.7736.7735.40-
Sep 17, 202436.7736.7736.7736.7735.40-
Sep 16, 202436.7736.7736.7736.7735.40-
Sep 13, 202436.7736.7736.7736.7735.40-
Sep 12, 202436.7736.7736.7736.7735.40-
Sep 11, 202436.7736.7736.7736.7735.40-
Sep 10, 202436.7736.7736.7736.7735.40500
Sep 9, 202434.0034.0034.0034.0032.73312
Sep 6, 202436.7536.7536.7536.7535.38129
Sep 5, 202436.3936.3936.3936.3935.03125
Sep 4, 202435.2035.2035.2035.2033.89-
Sep 3, 202435.1135.2035.1135.2033.89536
Aug 30, 202433.8633.8633.8633.8632.60-
Aug 29, 202433.8633.8633.8633.8632.60-
Aug 28, 202433.8633.8633.8633.8632.60233
Aug 27, 202433.5833.5833.5833.5832.32-
Aug 26, 202433.5833.5833.5833.5832.32-
Aug 23, 202433.5833.5833.5833.5832.32348
Aug 22, 202432.9732.9732.9732.9731.74213
Aug 21, 202432.8432.8432.8432.8431.62-
Aug 20, 202432.8432.8432.8432.8431.62-
Aug 19, 202432.8432.8432.8432.8431.62216
Aug 16, 202432.0532.0532.0532.0530.85-
Aug 15, 202432.0532.0532.0532.0530.85-
Aug 14, 202432.0532.0532.0532.0530.85-
Aug 13, 202432.0532.0532.0532.0530.85165
Aug 12, 202430.9030.9030.9030.9029.75-
Aug 9, 202430.9030.9030.9030.9029.75-
Aug 8, 202430.9030.9030.9030.9029.75-
Aug 7, 202430.9030.9030.9030.9029.75-
Aug 6, 202430.9030.9030.9030.9029.75-
Aug 5, 202430.9030.9030.9030.9029.75476
Aug 2, 202432.1032.1032.1032.1030.90-
Aug 1, 202431.0532.1031.0532.1030.901,862
Jul 31, 202431.0531.0531.0531.0529.89-
Jul 30, 202431.0531.0531.0531.0529.89-
Jul 29, 202431.0531.0531.0531.0529.89388
Jul 26, 202428.7528.7528.7528.7527.68190
Jul 25, 202428.7528.7528.7528.7527.68-
Jul 24, 202428.7528.7528.7528.7527.68-
Jul 23, 202428.7528.7528.7528.7527.68-
Jul 22, 202428.7528.7528.7528.7527.68-
Jul 19, 202428.7528.7528.7528.7527.68-
Jul 18, 202428.7528.7528.7528.7527.68-
Jul 17, 202428.7528.7528.7528.7527.68-
Jul 16, 202428.7528.7528.7528.7527.68-
Jul 15, 202428.7528.7528.7528.7527.68296
Jul 12, 202431.7331.7331.7331.7330.55-
Jul 11, 202429.4531.7329.4531.7330.552,085
Jul 10, 202427.4727.4727.4727.4726.45-
Jul 9, 202427.4727.4727.4727.4726.45-
Jul 8, 202428.8828.8827.4727.4726.455,472
Jul 5, 202428.7428.7428.7428.7427.67-
Jul 3, 202428.7028.9028.7028.7427.671,410
Jul 2, 202428.9128.9128.9128.9127.83-
Jul 1, 202428.9128.9128.9128.9127.83250
Jun 28, 202427.5027.5027.5027.5026.47218
Jun 27, 202427.9227.9227.9227.9226.88229
Jun 26, 202428.0028.0027.1827.1826.171,657
Jun 25, 202428.5028.5028.5028.5027.44-
Jun 24, 202428.5028.5028.5028.5027.44-
Jun 21, 202428.5028.5028.5028.5027.44-
Jun 20, 202428.5028.5028.5028.5027.44-
Jun 18, 202428.5028.5028.5028.5027.44500
Jun 17, 202428.5028.5028.5028.5027.44-
Jun 14, 202428.5028.5028.5028.5027.44161