Get early access! Join the Twelve Data AI Assistant waitlist now.
26.73000 EUR
0.03
0.11%
Last update Oct 8, 9:59 PM CEST
Market closed
Day range
26.57000
26.84000
Previous close
26.76000
Open
26.79000
Access this stock data via API
Subscribe
Vonovia SE
26.73
0.03
0.11%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 26.79 26.84 26.57 26.73 -0.22% 432797
Oct 07, 2025 26.72 26.87 26.56 26.76 0.15% 435957
Oct 06, 2025 26.75 26.81 26.42 26.68 -0.26% 957658
Oct 03, 2025 26.76 26.86 26.50 26.74 -0.07% 6369
Oct 02, 2025 26.88 26.96 26.67 26.70 -0.67% 13265
Oct 01, 2025 26.47 26.80 26.38 26.71 0.91% 2110
Sep 30, 2025 26.29 26.51 26.03 26.48 0.72% 5394
Sep 29, 2025 26.03 26.30 25.80 26.28 0.96% 28597
Sep 26, 2025 25.82 26.09 25.75 25.89 0.27% 17655
Sep 25, 2025 26.20 26.31 25.76 25.82 -1.45% 20175
Sep 24, 2025 26.40 26.47 26.17 26.22 -0.68% 14233
Sep 23, 2025 25.95 26.52 25.95 26.34 1.50% 18231
Sep 22, 2025 26.18 26.20 25.89 25.97 -0.80% 29927
Sep 19, 2025 26.19 26.36 26.02 26.19 0 10522
Sep 18, 2025 26.57 26.63 25.99 26.16 -1.54% 16483
Sep 17, 2025 26.39 26.64 26.32 26.39 0 10756
Sep 16, 2025 26.60 26.78 26.24 26.38 -0.83% 13314
Sep 15, 2025 26.50 26.70 26.34 26.57 0.26% 23773
Sep 12, 2025 26.54 26.82 26.41 26.47 -0.26% 16439
Sep 11, 2025 26.39 26.69 26.17 26.54 0.57% 23596
Sep 10, 2025 26.64 26.78 26.23 26.46 -0.68% 27036
Sep 09, 2025 26.88 27 26.44 26.61 -1.00% 18688
Market closed

Exchange is currently closed
Main market opens in 2 hours 31 minutes

05:28
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).