Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,007.03
-64.60(-1.27%)
Dow
37,912.47
-548.45(-1.43%)
Nasdaq
15,422.07
-290.68(-1.85%)
Bitcoin USD
63,441.25
-2,707.61(-4.09%)
CMC Crypto 200
1,346.89
-35.68(-2.58%)

Vonovia SE (VNNVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

27.42

0.00

(0.00%)

As of 12:10PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	27.42	27.42	27.42	27.42	27.42	-
23 Apr 2024	27.42	27.42	27.42	27.42	27.42	634
22 Apr 2024	27.41	27.41	27.41	27.41	27.41	287
19 Apr 2024	27.09	27.09	27.09	27.09	27.09	204
18 Apr 2024	25.00	25.00	25.00	25.00	25.00	852
17 Apr 2024	25.89	25.91	25.89	25.91	25.91	1,114
16 Apr 2024	26.90	26.90	26.90	26.90	26.90	-
15 Apr 2024	26.90	26.90	26.90	26.90	26.90	-
12 Apr 2024	26.90	26.90	26.90	26.90	26.90	350
11 Apr 2024	27.30	27.30	27.30	27.30	27.30	-
10 Apr 2024	27.30	27.30	27.30	27.30	27.30	-
09 Apr 2024	27.30	27.30	27.30	27.30	27.30	-
08 Apr 2024	27.30	27.30	27.30	27.30	27.30	-
05 Apr 2024	27.18	27.30	27.18	27.30	27.30	1,185
04 Apr 2024	29.72	29.72	29.72	29.72	29.72	-
03 Apr 2024	29.72	29.72	29.72	29.72	29.72	-
02 Apr 2024	29.72	29.72	29.72	29.72	29.72	-
01 Apr 2024	29.72	29.72	29.72	29.72	29.72	144
28 Mar 2024	29.82	29.82	29.82	29.82	29.82	447
27 Mar 2024	29.71	29.71	29.24	29.24	29.24	851
26 Mar 2024	30.15	30.15	30.15	30.15	30.15	327
25 Mar 2024	29.15	29.15	29.15	29.15	29.15	-
22 Mar 2024	29.15	29.15	29.15	29.15	29.15	1,376
21 Mar 2024	27.11	27.11	27.11	27.11	27.11	-
20 Mar 2024	27.11	27.11	27.11	27.11	27.11	303
19 Mar 2024	25.71	27.66	25.71	27.10	27.10	4,776
18 Mar 2024	27.00	27.00	27.00	27.00	27.00	-
15 Mar 2024	27.00	27.00	26.31	27.00	27.00	1,701
14 Mar 2024	29.15	29.95	28.33	28.33	28.33	1,505
13 Mar 2024	29.48	29.48	29.48	29.48	29.48	-
12 Mar 2024	29.48	29.48	29.48	29.48	29.48	-
11 Mar 2024	29.48	29.48	29.48	29.48	29.48	-
08 Mar 2024	29.46	29.71	29.46	29.48	29.48	1,242
07 Mar 2024	28.88	28.88	28.88	28.88	28.88	2,070
06 Mar 2024	28.10	28.10	28.10	28.10	28.10	-
05 Mar 2024	28.10	28.10	28.10	28.10	28.10	-
04 Mar 2024	28.10	28.10	28.10	28.10	28.10	654
01 Mar 2024	28.39	29.18	28.39	29.18	29.18	394
29 Feb 2024	26.35	26.35	26.35	26.35	26.35	473
28 Feb 2024	27.44	27.44	27.44	27.44	27.44	274
27 Feb 2024	28.27	28.27	28.27	28.27	28.27	138
26 Feb 2024	28.91	28.91	28.91	28.91	28.91	-
23 Feb 2024	28.91	28.91	28.91	28.91	28.91	807
22 Feb 2024	28.86	28.86	28.74	28.74	28.74	364
21 Feb 2024	28.83	28.83	28.83	28.83	28.83	-
20 Feb 2024	28.83	28.83	28.83	28.83	28.83	-
16 Feb 2024	28.83	28.83	28.83	28.83	28.83	346
15 Feb 2024	28.52	29.03	28.52	29.03	29.03	1,091
14 Feb 2024	27.18	27.18	27.18	27.18	27.18	187
13 Feb 2024	28.04	28.04	27.08	27.08	27.08	405
12 Feb 2024	28.78	28.78	28.78	28.78	28.78	420
09 Feb 2024	28.33	28.33	28.33	28.33	28.33	196
08 Feb 2024	30.06	30.06	30.06	30.06	30.06	-
07 Feb 2024	30.06	30.06	30.06	30.06	30.06	-
06 Feb 2024	30.06	30.06	30.06	30.06	30.06	263
05 Feb 2024	29.59	29.59	29.59	29.59	29.59	295
02 Feb 2024	31.49	31.49	31.49	31.49	31.49	-
01 Feb 2024	30.99	31.49	30.99	31.49	31.49	1,347
31 Jan 2024	30.25	30.25	30.25	30.25	30.25	-
30 Jan 2024	30.25	30.25	30.25	30.25	30.25	-
29 Jan 2024	30.25	30.25	30.25	30.25	30.25	-
26 Jan 2024	30.25	30.25	30.25	30.25	30.25	106
25 Jan 2024	29.41	29.41	29.41	29.41	29.41	347
24 Jan 2024	30.06	30.06	30.06	30.06	30.06	121
23 Jan 2024	29.82	29.82	29.82	29.82	29.82	-
22 Jan 2024	29.82	29.82	29.82	29.82	29.82	996
19 Jan 2024	29.51	29.51	29.51	29.51	29.51	-
18 Jan 2024	29.51	29.51	29.51	29.51	29.51	686
17 Jan 2024	30.06	30.06	30.06	30.06	30.06	-
16 Jan 2024	29.81	30.06	29.59	30.06	30.06	1,341
12 Jan 2024	29.89	29.89	29.89	29.89	29.89	131
11 Jan 2024	29.62	29.62	29.62	29.62	29.62	1,348
10 Jan 2024	30.14	30.14	30.14	30.14	30.14	902
09 Jan 2024	29.93	30.01	29.93	30.01	30.01	236
08 Jan 2024	29.16	29.16	29.16	29.16	29.16	-
05 Jan 2024	29.16	29.16	29.16	29.16	29.16	969
04 Jan 2024	30.00	30.00	30.00	30.00	30.00	-
03 Jan 2024	30.00	30.00	30.00	30.00	30.00	242
02 Jan 2024	30.54	30.54	30.54	30.54	30.54	517
29 Dec 2023	32.25	32.25	32.25	32.25	32.25	-
28 Dec 2023	31.85	32.25	31.85	32.25	32.25	2,742
27 Dec 2023	30.56	30.56	30.56	30.56	30.56	-
26 Dec 2023	30.56	30.56	30.56	30.56	30.56	-
22 Dec 2023	31.55	31.55	30.56	30.56	30.56	1,752
21 Dec 2023	30.90	30.90	30.26	30.26	30.26	1,200
20 Dec 2023	30.91	30.91	30.91	30.91	30.91	-
19 Dec 2023	30.91	30.91	30.91	30.91	30.91	372
18 Dec 2023	30.99	30.99	30.99	30.99	30.99	-
15 Dec 2023	30.99	30.99	30.99	30.99	30.99	-
14 Dec 2023	30.72	31.57	30.72	30.99	30.99	1,581
13 Dec 2023	29.15	29.15	29.15	29.15	29.15	907
12 Dec 2023	28.10	28.10	27.96	27.96	27.96	4,067
11 Dec 2023	28.93	28.93	28.93	28.93	28.93	108
08 Dec 2023	28.61	28.61	28.61	28.61	28.61	-
07 Dec 2023	29.18	29.18	28.61	28.61	28.61	685
06 Dec 2023	28.53	28.53	28.53	28.53	28.53	-
05 Dec 2023	28.53	28.53	28.53	28.53	28.53	-
04 Dec 2023	28.53	28.53	28.53	28.53	28.53	1,171
01 Dec 2023	26.92	26.92	26.92	26.92	26.92	-
30 Nov 2023	26.92	26.92	26.92	26.92	26.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,007.03-64.60(-1.27%)

Dow37,912.47-548.45(-1.43%)

Nasdaq15,422.07-290.68(-1.85%)

Bitcoin USD63,441.25-2,707.61(-4.09%)

CMC Crypto 2001,346.89-35.68(-2.58%)

Vonovia SE (VNNVF)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,007.03
-64.60(-1.27%)

Dow
37,912.47
-548.45(-1.43%)

Nasdaq
15,422.07
-290.68(-1.85%)

Bitcoin USD
63,441.25
-2,707.61(-4.09%)

CMC Crypto 200
1,346.89
-35.68(-2.58%)