Get early access! Join the Twelve Data AI Assistant waitlist now.
26.72000 EUR
0.01
0.04%
Last update Oct 8, 7:32 PM CEST
Market closed
Day range
26.64000
26.80000
Previous close
26.71000
Open
26.79000
Access this stock data via API
Subscribe
Vonovia SE
26.72
0.01
0.04%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 26.79 26.80 26.64 26.72 -0.26% 15
Oct 07, 2025 26.64 26.72 26.64 26.71 0.26% 0
Oct 06, 2025 26.75 26.78 26.59 26.67 -0.30% 257
Oct 03, 2025 26.89 26.89 26.48 26.70 -0.71% 300
Oct 02, 2025 26.87 26.87 26.65 26.65 -0.82% 0
Oct 01, 2025 26.46 26.77 26.46 26.60 0.53% 200
Sep 30, 2025 26.22 26.55 26.13 26.41 0.72% 100
Sep 29, 2025 26.08 26.25 25.94 26.25 0.65% 100
Sep 26, 2025 25.83 26.05 25.75 25.80 -0.12% 600
Sep 25, 2025 26.25 26.25 25.83 25.83 -1.60% 0
Sep 24, 2025 26.27 26.41 26.13 26.40 0.49% 17
Sep 23, 2025 25.95 26.47 25.95 26.23 1.08% 0
Sep 22, 2025 26.18 26.18 25.91 25.91 -1.03% 170
Sep 19, 2025 26.17 26.18 26.04 26.04 -0.50% 0
Sep 18, 2025 26.49 26.49 26 26.14 -1.32% 630
Sep 17, 2025 26.34 26.50 26.33 26.43 0.34% 30
Sep 16, 2025 26.52 26.54 26.30 26.30 -0.83% 0
Sep 15, 2025 26.45 26.56 26.43 26.52 0.26% 0
Sep 12, 2025 26.50 26.71 26.39 26.39 -0.42% 0
Sep 11, 2025 26.41 26.52 26.34 26.45 0.15% 150
Sep 10, 2025 26.66 26.70 26.24 26.41 -0.94% 200
Sep 09, 2025 27.01 27.01 26.51 26.56 -1.67% 153
Market closed

Exchange is currently closed
Main market opens in 2 hours 32 minutes

05:27
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).