Get early access! Join the Twelve Data AI Assistant waitlist now.
26.74000 EUR
0.13
0.48%
Last update Oct 8, 5:58 PM CEST
Market closed
Day range
26.55000
26.83000
Previous close
26.87000
Open
26.75
Access this stock data via API
Subscribe
Vonovia SE
26.74
0.13
0.48%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 26.75 26.83 26.55 26.74 -0.04% 593766
Oct 07, 2025 26.69 26.87 26.61 26.87 0.67% 4097
Oct 06, 2025 26.81 26.85 26.46 26.77 -0.15% 7061
Oct 03, 2025 26.70 26.70 26.54 26.62 -0.30% 3281
Oct 02, 2025 26.96 27.01 26.67 26.67 -1.08% 2452
Oct 01, 2025 26.54 26.77 26.39 26.75 0.79% 3803
Sep 30, 2025 26.27 26.59 26.09 26.53 0.99% 6230
Sep 29, 2025 25.97 26.18 25.96 26.18 0.81% 5303
Sep 26, 2025 25.81 25.88 25.75 25.75 -0.23% 2108
Sep 25, 2025 26.20 26.20 25.90 25.90 -1.15% 1323
Sep 24, 2025 26.26 26.30 26.22 26.22 -0.15% 1470
Sep 23, 2025 25.93 26.35 25.93 26.31 1.47% 2859
Sep 22, 2025 26.12 26.18 25.90 26.03 -0.34% 5383
Sep 19, 2025 26.16 26.34 26.02 26.11 -0.19% 3306
Sep 18, 2025 26.47 26.47 26 26.14 -1.25% 1782
Sep 17, 2025 26.37 26.62 26.34 26.34 -0.11% 7859
Sep 16, 2025 26.54 26.67 26.32 26.32 -0.83% 1745
Sep 15, 2025 26.48 26.61 26.48 26.54 0.23% 3095
Sep 12, 2025 26.50 26.66 26.48 26.48 -0.08% 785
Sep 11, 2025 26.55 26.58 26.25 26.57 0.08% 5371
Sep 10, 2025 26.68 26.68 26.26 26.49 -0.71% 1414
Sep 09, 2025 26.88 26.99 26.45 26.55 -1.23% 5037
Market closed

Exchange is currently closed
Main market opens in 2 hours 30 minutes

05:29
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).