Italia markets closed

Vonovia SE (VNA.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,40+0,06 (+0,22%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202427,4027,4027,4027,4027,40-
02 mag 202427,4427,4427,3427,3427,34614
30 apr 202426,4427,4826,4427,4727,4768
29 apr 202425,8926,0225,8926,0226,02600
26 apr 202425,3225,3225,3225,3225,32-
25 apr 202425,3625,3625,0425,0425,04760
24 apr 202425,8225,8225,8225,8225,82-
23 apr 202425,5625,5625,5625,5625,5617
22 apr 202425,1625,1625,1625,1625,16-
19 apr 202424,5324,5324,5324,5324,53-
18 apr 202424,5624,5624,5624,5624,56-
17 apr 202424,5624,5624,5624,5624,56-
16 apr 202424,8724,8724,5224,5224,5244
15 apr 202425,3425,3424,9024,9024,90153
12 apr 202425,1825,4625,1825,4625,4614
11 apr 202425,1325,1725,0625,1725,171.095
10 apr 202425,5725,5725,1925,1925,1920
09 apr 202425,5825,5825,5725,5725,57950
08 apr 202425,3425,6225,3425,5825,5812.005
05 apr 202425,3625,6825,3625,6825,68406
04 apr 202426,1826,1825,9725,9725,9730
03 apr 202426,3726,3726,3726,3726,37-
02 apr 202427,2427,2426,3826,3826,38273
28 mar 202427,2027,2527,1427,2527,251.685
27 mar 202427,4627,4627,2027,2027,2070
26 mar 202426,9027,5626,9027,4627,46332
25 mar 202426,6026,9226,6026,9026,90805
22 mar 202426,0026,0026,0026,0026,00-
21 mar 202425,5626,0025,5626,0026,00500
20 mar 202425,1725,4725,1025,4725,4775
19 mar 202424,7325,1724,6225,1725,171.080
18 mar 202424,1724,1724,1724,1724,17-
15 mar 202425,6525,6524,0724,1224,12600
14 mar 202427,3027,3026,8526,8526,85800
13 mar 202427,4327,4327,3827,3827,3870
12 mar 202427,5227,8127,5227,6527,65350
11 mar 202426,7327,1926,7327,1927,19306
08 mar 202426,4827,0026,4827,0027,00150
07 mar 202425,6925,6925,6925,6925,69-
06 mar 202426,2226,2226,2226,2226,22-
05 mar 202426,0626,2226,0626,2226,2220
04 mar 202426,7926,7926,0226,0226,02529
01 mar 202425,8525,8525,8525,8525,85-
29 feb 202425,5425,7825,5425,7825,784.000
28 feb 202426,1926,1925,4625,4625,46152
27 feb 202426,0526,0526,0526,0526,05-
26 feb 202426,2626,2626,0526,0526,05500
23 feb 202426,5726,5726,1826,1826,18100
22 feb 202426,5826,5826,5826,5826,58-
21 feb 202426,5826,6426,5126,6426,64125
20 feb 202426,5826,5826,5826,5826,58-
19 feb 202426,5626,5626,5626,5626,56-
16 feb 202426,5626,5626,5626,5626,56-
15 feb 202425,8925,8925,8925,8925,89-
14 feb 202425,8325,9425,8325,9425,94111
13 feb 202426,5826,5826,5826,5826,58-
12 feb 202426,1926,6126,0526,6126,61103
09 feb 202426,7526,7526,5426,5426,5470
08 feb 202427,0227,0226,7626,7626,7615
07 feb 202427,3227,3227,0227,0227,02500
06 feb 202427,6827,6827,3127,3127,31201
05 feb 202428,0428,0427,6827,6827,681.910
02 feb 202428,6928,6928,6928,6928,69-
01 feb 202428,8128,8128,5228,5228,5281
31 gen 202428,3028,8128,3028,8128,811
30 gen 202428,1928,1928,1928,1928,19-
29 gen 202427,5127,5127,5127,5127,51-
26 gen 202427,4327,5127,4327,5127,5142
25 gen 202427,2927,2927,2927,2927,29-
24 gen 202426,6026,6026,6026,6026,60-
23 gen 202427,1027,1226,5326,5326,53196
22 gen 202426,9727,1026,9727,1027,10937
19 gen 202426,7927,0126,7927,0127,01700
18 gen 202426,5426,7426,5426,7426,74500
17 gen 202427,0727,0726,3326,3326,333.019
16 gen 202427,5227,5227,5227,5227,52-
15 gen 202427,0927,0927,0927,0927,09-
12 gen 202427,0927,0927,0927,0927,093
11 gen 202427,7427,7427,6827,6827,6810.045
10 gen 202427,2327,2327,2327,2327,23-
09 gen 202427,2727,2727,2727,2727,27-
08 gen 202427,0627,0626,9027,0627,0610.251
05 gen 202427,3127,3126,9526,9526,95611
04 gen 202427,4227,6627,3227,3227,323.040
03 gen 202428,0328,0327,1727,1727,171.069
02 gen 202428,6328,6328,1728,1728,1720
29 dic 202328,8528,8528,6328,6328,6320
28 dic 202328,7228,7228,6028,6028,60237
27 dic 202328,4428,5228,4428,5228,5211
22 dic 202327,9827,9827,9827,9827,98-
21 dic 202328,1428,1427,8527,9627,96790
20 dic 202327,8728,3527,8728,3128,311.750
19 dic 202327,7627,7627,7627,7627,76-
18 dic 202328,0328,0327,7627,7627,7652
15 dic 202328,4428,8328,2928,2928,293.050
14 dic 202327,1328,7027,1328,4528,451.401
13 dic 202326,3826,7726,3826,7726,7750
12 dic 202326,6726,7026,4526,4526,45620
11 dic 202326,4226,4626,4226,4626,4670
08 dic 202326,9026,9026,4026,4026,4019
*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...