Italia markets closed

Vonovia SE (VNA.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,69-0,04 (-0,13%)
Alla chiusura: 09:59PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202429,6829,7929,5329,6929,6919.564
16 mag 202429,7730,2229,5529,7329,7351.332
15 mag 202428,0529,9227,9929,8229,8240.312
14 mag 202427,8128,0727,6328,0728,0712.856
13 mag 202427,6527,9827,6127,8227,8233.386
10 mag 202427,6428,2127,6027,6027,6029.341
09 mag 202427,3927,7827,3727,5327,536.630
09 mag 20240.9 Dividendo
08 mag 202428,6328,8227,8328,1227,2223.603
07 mag 202428,2028,9428,1728,6927,7745.870
06 mag 202428,1328,2427,9828,1827,2828.018
03 mag 202427,4728,2027,1728,1127,2124.831
02 mag 202427,2827,5727,0827,3726,4937.280
30 apr 202426,4327,8826,4326,9526,0988.316
29 apr 202425,8726,3425,8626,1225,2865.597
26 apr 202425,4626,0725,4425,8325,0043.665
25 apr 202425,2725,7624,9925,2624,4523.938
24 apr 202425,9325,9325,2025,3124,5037.917
23 apr 202425,4625,9725,3525,7424,9220.015
22 apr 202425,2225,7125,2125,4824,6615.988
19 apr 202424,5125,2624,3225,0824,2862.504
18 apr 202424,5224,9524,5124,7223,9322.370
17 apr 202424,5324,6524,2824,4323,6526.219
16 apr 202424,7924,7924,4124,5323,7441.957
15 apr 202425,1625,4524,8024,8224,0356.480
12 apr 202425,1925,5825,0725,1024,3034.641
11 apr 202425,1425,5124,7625,1524,3531.667
10 apr 202425,5326,0224,8725,1424,3444.121
09 apr 202425,5325,7025,3425,5224,7070.204
08 apr 202425,1525,6625,1525,5424,7220.301
05 apr 202425,4025,7525,1325,2924,4834.646
04 apr 202426,1326,1925,3025,4224,61284.372
03 apr 202426,2226,5025,9826,1125,2725.880
02 apr 202427,2227,2726,2726,2925,4550.088
28 mar 202427,2227,4926,8927,2726,4031.839
27 mar 202427,4127,5027,0727,1926,3220.196
26 mar 202426,8927,5926,8727,3926,5129.908
25 mar 202426,6926,9626,3926,8626,0024.249
22 mar 202426,0326,8325,9526,5925,7444.116
21 mar 202425,6126,4925,5925,9825,1566.067
20 mar 202425,2925,6024,8625,5524,7364.841
19 mar 202424,7625,2824,5025,1524,3563.206
18 mar 202424,2525,0724,1924,7823,99106.154
15 mar 202425,4526,2323,7424,0823,31146.589
14 mar 202427,2127,6125,7725,9225,09289.521
13 mar 202427,3527,5327,0727,1926,329.909
12 mar 202427,7428,0827,2027,3626,4871.152
11 mar 202426,7627,7026,7527,5626,6840.865
08 mar 202426,5727,1526,2126,7025,8544.795
07 mar 202425,6226,7625,5026,5125,6642.784
06 mar 202426,2026,7425,6325,6324,8131.605
05 mar 202426,0226,2826,0226,0725,2432.159
04 mar 202426,7126,7225,8526,1125,2711.251
01 mar 202425,8726,7925,8726,6525,8023.888
29 feb 202425,5526,2725,5525,7824,9580.015
28 feb 202426,2526,2825,3725,4824,6639.790
27 feb 202426,0226,5825,9626,2225,3824.624
26 feb 202426,3526,3726,0126,0825,2524.299
23 feb 202426,4726,6926,2026,4125,5616.425
22 feb 202426,4526,7326,3226,4825,6314.553
21 feb 202426,5026,7526,3226,3525,5110.751
20 feb 202426,5526,6826,3226,5125,6630.933
19 feb 202426,5926,9326,3826,6125,7615.044
16 feb 202426,5426,8326,3826,5025,6521.918
15 feb 202425,8126,6625,8126,5425,6916.413
14 feb 202425,6326,0325,6325,7324,9114.989
13 feb 202426,3926,6525,5025,5824,7620.557
12 feb 202426,1026,8226,0326,5025,65255.212
09 feb 202426,5826,8125,9926,0625,2341.655
08 feb 202426,9127,1726,6026,6125,7658.920
07 feb 202427,2427,4426,8426,8926,0329.758
06 feb 202427,6527,7927,1627,3526,4748.276
05 feb 202427,9528,0727,4427,6426,7623.389
02 feb 202428,7728,9927,8827,9127,0258.441
01 feb 202428,6928,9028,1928,6027,6850.169
31 gen 202428,3329,2628,3328,6527,7368.576
30 gen 202428,2428,6328,2428,4227,5123.521
29 gen 202427,5928,3427,1928,2427,3444.069
26 gen 202427,3527,6527,0727,5726,6925.279
25 gen 202427,4127,5126,7827,4726,5941.515
24 gen 202426,7027,6926,6627,3726,4940.442
23 gen 202427,0327,3026,5326,5725,7216.389
22 gen 202427,0427,2126,8026,9126,0536.198
19 gen 202426,8927,2126,8126,9226,0656.186
18 gen 202426,4826,9426,4726,8225,9666.703
17 gen 202426,9726,9726,1826,3125,4737.324
16 gen 202427,5227,5227,0627,2126,347.694
15 gen 202428,1028,1527,5327,5426,6627.968
12 gen 202427,2527,9527,1027,6226,7427.211
11 gen 202427,7927,9026,9827,0826,2132.219
10 gen 202427,1527,9627,0227,5426,6645.324
09 gen 202427,2627,4327,0227,1826,31139.384
08 gen 202426,9827,4326,4927,3026,4347.940
05 gen 202427,2427,4526,8027,0026,1412.865
04 gen 202427,4627,8527,2627,3026,4328.094
03 gen 202428,0128,1727,1227,3126,4420.450
02 gen 202428,5028,6927,9628,0127,1117.670
29 dic 202328,7528,9128,5928,6627,7413.992
28 dic 202328,7628,8828,5228,7627,8447.557
27 dic 202328,3828,7928,2528,7827,8640.264
*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...