Italia markets open in 2 hours 6 minutes

Vonovia SE (VNA.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,74+0,21 (+0,86%)
Alla chiusura: 02:57PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202424,6124,7524,6124,7424,74145
17 apr 202424,5424,5424,3024,5324,53246
16 apr 202424,6624,7624,4324,5524,551.110
15 apr 202425,1025,2324,8024,8024,80220
12 apr 202425,2925,4725,2925,4425,441.465
11 apr 202425,2525,2524,8624,8624,86530
10 apr 202425,5625,5625,0025,0625,06131
09 apr 202425,5225,5225,5225,5225,52-
08 apr 202425,1625,6325,1625,5525,55843
05 apr 202425,5325,7825,1525,3125,31480
04 apr 202426,0526,0525,9125,9125,91185
03 apr 202426,2826,2826,0126,2626,26553
02 apr 202427,0227,0226,3526,3526,351.250
28 mar 202427,1527,3426,9927,3427,34324
27 mar 202427,4327,4327,1927,1927,1984
26 mar 202426,9527,5226,9527,5227,52819
25 mar 202426,6126,9826,6126,9826,982.365
22 mar 202425,9626,7625,9626,7626,76540
21 mar 202425,5526,3625,5526,2526,251.114
20 mar 202425,1525,4925,1525,4925,4924
19 mar 202424,7625,2124,5925,2125,21945
18 mar 202424,2424,9124,2424,8424,842.237
15 mar 202425,5325,5324,0524,0524,052.876
14 mar 202427,1727,2425,8226,0026,001.107
13 mar 202427,3227,4127,1027,3927,39388
12 mar 202427,5227,9127,3827,3827,382.213
11 mar 202426,8027,6126,8027,6127,61300
08 mar 202426,6126,7026,6126,6126,61174
07 mar 202425,6026,5625,6026,5626,5670
06 mar 202426,1326,6425,6425,6425,641.023
05 mar 202426,1526,1526,1526,1526,15-
04 mar 202426,6526,6526,1026,1026,10145
01 mar 202425,8526,7225,8526,7226,72570
29 feb 202425,5425,8825,5425,8825,88893
28 feb 202426,2026,2025,4725,4725,472.095
27 feb 202426,0026,0026,0026,0026,00-
26 feb 202426,2626,2626,2626,2626,26-
23 feb 202426,4426,4426,3026,3026,30200
22 feb 202426,4426,5826,4426,5726,57401
21 feb 202426,5326,6826,5326,6826,68945
20 feb 202426,5826,6126,5326,6126,611.125
19 feb 202426,5326,6126,5326,6126,618
16 feb 202426,5826,8026,5826,8026,80425
15 feb 202425,9226,6025,9226,4926,492.235
14 feb 202425,7226,0125,7225,7525,752.969
13 feb 202426,5826,5826,5426,5426,5429
12 feb 202426,1026,5826,1026,5826,583.768
09 feb 202426,6126,6125,9925,9925,991.382
08 feb 202426,9226,9226,6626,6626,6610
07 feb 202427,3127,3526,9827,3027,301.822
06 feb 202427,6327,6327,2827,2827,28100
05 feb 202427,9127,9127,4427,4427,443.265
02 feb 202428,7128,7127,9927,9927,991.000
01 feb 202428,6628,8028,4028,6928,691.268
31 gen 202428,4429,1928,4429,0829,081.510
30 gen 202428,4028,5928,4028,4128,417.976
29 gen 202427,5027,7927,5027,7927,79622
26 gen 202427,4527,5827,4027,5827,582.057
25 gen 202427,3227,3226,8826,8826,882.560
24 gen 202426,6227,5226,6227,5227,52300
23 gen 202427,1427,1426,8927,0627,061.403
22 gen 202427,0727,0926,9127,0127,011.415
19 gen 202426,7927,0926,7926,9726,97670
18 gen 202426,5526,6526,5526,6526,651.600
17 gen 202426,8326,8326,3026,3126,315.049
16 gen 202427,3727,3727,2627,2627,26556
15 gen 202427,7328,0627,5127,5127,51383
12 gen 202427,1027,1027,1027,1027,10-
11 gen 202427,7127,7627,1827,1827,182.220
10 gen 202427,1027,8227,1027,5027,5010.283
09 gen 202427,3427,3427,0527,0527,0510
08 gen 202426,9727,3026,5727,3027,307.261
05 gen 202427,2627,2926,9726,9726,972.544
04 gen 202427,4327,7527,3127,4027,402.343
03 gen 202427,9027,9027,4127,4127,41387
02 gen 202428,6228,7028,0028,0028,002.771
29 dic 202328,7228,7828,7228,7828,782.000
28 dic 202328,7328,8228,7028,7028,70860
27 dic 202328,3428,6928,3428,5828,58292
22 dic 202327,9828,4027,9828,2128,211.158
21 dic 202327,9428,2727,9428,2728,27415
20 dic 202328,0028,3327,9828,2828,284.635
19 dic 202327,6528,0927,6527,9727,971.156
18 dic 202328,0028,0027,6927,6927,692.098
15 dic 202328,3228,9028,2628,3128,31974
14 dic 202327,1029,0027,1028,5928,5910.355
13 dic 202326,2826,5426,2826,2826,28828
12 dic 202326,5726,6426,3826,3826,383.200
11 dic 202326,4226,5326,4226,5326,531.020
08 dic 202326,8426,8426,4826,4826,4813.584
07 dic 202327,0627,0626,7926,8326,83640
06 dic 202327,0227,3526,8727,1427,144.024
05 dic 202326,6527,3626,6527,0527,052.763
04 dic 202326,4126,7326,4126,6826,681.229
01 dic 202325,5325,5325,5325,5325,5340
30 nov 202325,8825,9525,5025,5025,50450
29 nov 202325,4326,1025,4325,9825,984.200
28 nov 202325,2825,2824,9625,1225,12920
27 nov 202324,9325,3224,9325,3225,321.000
24 nov 202324,8324,8324,8324,8324,83-
*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...