Italia markets close in 4 hours 42 minutes

Vonovia SE (VNA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,32+0,05 (+0,18%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202427,5227,6727,2827,3227,32512.089
02 mag 202427,0327,5026,9427,2727,272.056.238
30 apr 202426,8027,9526,8027,1827,184.994.373
29 apr 202425,9526,3425,9026,1526,151.649.094
26 apr 202425,2426,0825,2425,8725,872.518.090
25 apr 202425,3425,7824,9825,2425,241.916.359
24 apr 202425,7425,9325,1825,3525,352.676.764
23 apr 202425,5026,0025,3425,7825,782.031.658
22 apr 202425,4225,7325,1925,3625,361.596.032
19 apr 202424,6925,2924,6825,1925,192.313.052
18 apr 202424,6024,9624,5424,9524,951.877.966
17 apr 202424,4524,7024,2724,5024,502.089.639
16 apr 202424,6924,7624,3924,6324,632.236.999
15 apr 202425,1725,4625,0125,0225,021.950.690
12 apr 202425,3825,6125,0225,2425,241.879.084
11 apr 202425,0025,5324,7425,0125,013.123.000
10 apr 202425,5926,0524,8225,2025,203.389.115
09 apr 202425,5025,7125,3125,4725,471.114.974
08 apr 202425,2625,6625,1625,5825,581.615.856
05 apr 202425,5625,7825,1025,2425,242.627.947
04 apr 202426,0626,2025,9125,9225,922.042.481
03 apr 202426,3426,5325,9326,0726,072.241.089
02 apr 202427,0627,0926,2626,4026,402.810.713
28 mar 202427,4027,5626,8927,4027,402.036.004
27 mar 202427,4527,4927,0827,2527,251.402.564
26 mar 202427,0027,5926,8727,5227,521.927.502
25 mar 202426,6926,9626,3426,9626,961.540.388
22 mar 202426,1426,8526,1426,7026,702.366.172
21 mar 202425,9026,5225,7926,1426,142.755.691
20 mar 202425,0025,4424,8425,3025,302.294.930
19 mar 202424,6325,2124,5025,1725,172.329.052
18 mar 202424,4025,0724,2224,7424,744.272.867
15 mar 202425,8825,9923,7423,9923,9915.267.250
14 mar 202427,1027,5726,7426,8226,822.436.182
13 mar 202427,3627,5527,0427,2127,211.585.866
12 mar 202427,7828,1127,2227,3027,302.506.422
11 mar 202427,0427,6826,8927,6427,642.597.857
08 mar 202426,7127,2726,1726,8926,892.679.136
07 mar 202425,7326,7925,5026,5326,533.191.191
06 mar 202426,3326,7625,6825,7425,743.220.350
05 mar 202426,1226,3225,9926,3226,321.704.555
04 mar 202426,7626,8025,8226,1826,181.474.754
01 mar 202425,8926,8225,8926,7326,732.658.178
29 feb 202425,8526,2825,6225,8025,803.024.268
28 feb 202426,2826,3425,3425,6125,612.306.255
27 feb 202425,9626,5925,9626,2426,241.569.818
26 feb 202426,3226,3926,0326,0326,031.103.763
23 feb 202426,4726,6926,1726,4426,441.347.487
22 feb 202426,7426,8026,3026,5026,502.092.072
21 feb 202426,5226,7626,4026,4026,401.161.746
20 feb 202426,6226,7026,3026,5826,581.140.586
19 feb 202426,5926,9626,4226,7426,74865.898
16 feb 202426,7426,8426,3526,6626,662.127.994
15 feb 202426,0026,6725,8526,5226,521.815.412
14 feb 202425,7626,0625,7125,7725,771.702.464
13 feb 202426,5026,6625,5925,8225,822.533.735
12 feb 202426,3326,8626,2626,5826,581.686.154
09 feb 202426,6626,8625,9726,1726,172.657.606
08 feb 202426,9727,2126,6326,7026,701.871.599
07 feb 202427,3527,4426,8926,9426,942.094.577
06 feb 202427,8227,9827,1227,3727,372.006.909
05 feb 202427,9128,2127,4227,6027,601.831.366
02 feb 202428,7629,0027,8127,9327,932.510.972
01 feb 202428,6028,9128,1528,5028,502.598.337
31 gen 202428,6229,3028,4929,0529,053.460.439
30 gen 202428,4628,6928,2528,3828,381.838.330
29 gen 202427,5828,3627,1828,2028,202.230.983
26 gen 202427,4827,6727,0227,6427,642.022.257
25 gen 202427,3927,5726,7527,4827,482.215.035
24 gen 202426,8227,7026,8027,5227,522.085.583
23 gen 202427,1827,3226,5926,5926,591.633.466
22 gen 202427,3527,4626,7627,0727,071.822.787
19 gen 202427,0527,2526,8426,9626,962.405.907
18 gen 202426,8426,9226,4526,8126,813.223.689
17 gen 202426,4826,7026,1326,4026,403.448.491
16 gen 202427,3127,5027,0927,2827,282.086.113
15 gen 202427,6528,1627,5427,5927,592.045.694
12 gen 202427,1627,9727,1627,7427,741.978.791
11 gen 202427,6727,9326,9727,0227,022.568.917
10 gen 202427,3527,9827,3427,5327,531.970.908
09 gen 202427,2427,4226,9827,2027,201.296.205
08 gen 202426,9627,2926,4727,2527,251.565.940
05 gen 202427,2027,4526,7827,1027,102.069.573
04 gen 202427,3627,9427,2427,4327,431.737.818
03 gen 202427,9028,1727,1127,4527,452.563.722
02 gen 202428,4928,7328,0528,0528,052.099.452
29 dic 202328,8228,9328,5428,5428,54919.961
28 dic 202328,8528,9028,5228,8528,851.329.065
27 dic 202328,3628,8228,3528,8228,821.154.598
22 dic 202328,0028,4127,9828,3728,371.506.955
21 dic 202327,9428,3127,8128,1428,142.513.179
20 dic 202328,2228,4927,9328,2428,241.980.393
19 dic 202327,7328,2927,7328,0128,012.150.022
18 dic 202327,8528,1427,5027,7327,732.272.420
15 dic 202328,4828,9328,0428,2128,216.347.215
14 dic 202328,1629,0928,1628,5128,518.322.512
13 dic 202326,3626,6126,1726,4426,441.867.969
12 dic 202326,7926,8726,3426,3826,382.036.802
11 dic 202326,5126,7026,2626,5526,552.203.542
08 dic 202326,8026,8226,1026,5226,523.406.323
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...