Vonovia SE (VNA.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 20.84 | 21.20 | 20.69 | 21.05 | +1.49% | 2,270,345 |
| 2026-08-06 | 21.26 | 21.26 | 20.73 | 20.74 | -1.89% | 3,185,385 |
| 2026-08-05 | 21.48 | 21.49 | 21.00 | 21.14 | -2.31% | 3,372,951 |
| 2026-08-04 | 21.29 | 21.68 | 21.17 | 21.64 | +1.60% | 2,659,973 |
| 2026-08-03 | 21.25 | 21.60 | 21.19 | 21.30 | +1.28% | 2,970,670 |
| 2026-07-31 | 21.18 | 21.20 | 20.88 | 21.03 | -0.28% | 2,162,075 |
| 2026-07-30 | 21.00 | 21.21 | 20.81 | 21.09 | +0.09% | 1,738,278 |
| 2026-07-29 | 21.41 | 21.49 | 21.01 | 21.07 | -2.09% | 2,010,609 |
| 2026-07-28 | 21.40 | 21.60 | 21.26 | 21.52 | +1.51% | 1,893,400 |
| 2026-07-27 | 21.06 | 21.31 | 20.97 | 21.20 | +2.27% | 2,737,786 |
| 2026-07-24 | 20.26 | 20.73 | 20.23 | 20.73 | +1.92% | 2,061,839 |
| 2026-07-23 | 20.89 | 20.91 | 20.21 | 20.34 | -2.40% | 3,141,077 |
| 2026-07-22 | 20.64 | 21.14 | 20.59 | 20.84 | +0.34% | 2,167,071 |
| 2026-07-21 | 20.76 | 20.86 | 20.61 | 20.77 | -0.43% | 1,589,073 |
| 2026-07-20 | 20.85 | 21.01 | 20.76 | 20.86 | -1.09% | 2,184,570 |
| 2026-07-17 | 21.05 | 21.27 | 20.93 | 21.09 | +0.38% | 2,231,706 |
| 2026-07-16 | 21.25 | 21.25 | 20.74 | 21.01 | -0.66% | 1,824,132 |
| 2026-07-15 | 20.86 | 21.22 | 20.80 | 21.15 | +0.33% | 2,165,627 |
| 2026-07-14 | 20.99 | 21.44 | 20.69 | 21.08 | -0.14% | 3,063,056 |
| 2026-07-13 | 21.30 | 21.43 | 21.05 | 21.11 | -1.54% | 1,884,772 |
| 2026-07-10 | 21.54 | 21.77 | 21.31 | 21.44 | +0.14% | 1,727,740 |
| 2026-07-09 | 21.19 | 21.54 | 21.08 | 21.41 | +1.66% | 2,220,686 |
| 2026-07-08 | 22.00 | 22.00 | 20.92 | 21.06 | -5.90% | 5,662,556 |
| 2026-07-07 | 22.51 | 22.62 | 22.37 | 22.38 | -0.40% | 2,515,239 |
| 2026-07-06 | 22.46 | 22.64 | 22.33 | 22.47 | +0.31% | 1,795,567 |
| 2026-07-03 | 22.61 | 22.77 | 22.36 | 22.40 | -0.97% | 2,362,273 |
| 2026-07-02 | 21.35 | 22.73 | 21.33 | 22.62 | +6.00% | 5,713,305 |
| 2026-07-01 | 21.72 | 21.72 | 21.02 | 21.34 | -1.16% | 2,384,049 |
| 2026-06-30 | 21.28 | 21.64 | 21.24 | 21.59 | +1.89% | 2,607,282 |
| 2026-06-29 | 21.53 | 21.53 | 21.19 | 21.19 | -1.72% | 1,504,464 |
| 2026-06-26 | 21.39 | 21.65 | 21.32 | 21.56 | +0.70% | 2,011,102 |
| 2026-06-25 | 21.20 | 21.54 | 21.00 | 21.41 | +2.98% | 3,730,672 |
| 2026-06-24 | 20.29 | 20.86 | 20.20 | 20.79 | +2.62% | 2,782,641 |
| 2026-06-23 | 20.40 | 20.53 | 20.14 | 20.26 | -2.88% | 4,889,162 |
| 2026-06-22 | 20.63 | 20.86 | 20.34 | 20.86 | +1.26% | 2,143,520 |
| 2026-06-19 | 20.53 | 20.62 | 20.42 | 20.60 | +0.34% | 7,044,634 |
| 2026-06-18 | 20.51 | 20.71 | 20.20 | 20.53 | -0.68% | 3,046,231 |
| 2026-06-17 | 20.90 | 20.92 | 20.55 | 20.67 | -1.10% | 2,533,087 |
| 2026-06-16 | 20.75 | 20.95 | 20.56 | 20.90 | +0.67% | 2,270,863 |
| 2026-06-15 | 21.05 | 21.20 | 20.76 | 20.76 | +1.81% | 2,931,071 |
| 2026-06-12 | 20.28 | 20.62 | 20.11 | 20.39 | +3.27% | 2,818,312 |
| 2026-06-11 | 19.80 | 19.96 | 19.59 | 19.75 | -1.13% | 2,560,458 |
| 2026-06-10 | 19.80 | 20.05 | 19.70 | 19.97 | +0.94% | 2,464,073 |
| 2026-06-09 | 19.58 | 19.98 | 19.53 | 19.79 | +0.43% | 2,482,754 |
| 2026-06-08 | 19.93 | 19.93 | 19.59 | 19.70 | -2.43% | 4,705,478 |
| 2026-06-05 | 20.51 | 20.63 | 20.17 | 20.19 | -1.85% | 3,265,376 |
| 2026-06-04 | 20.32 | 20.67 | 20.32 | 20.57 | +1.63% | 2,975,150 |
| 2026-06-03 | 20.80 | 20.82 | 20.22 | 20.24 | -2.79% | 2,978,056 |
| 2026-06-02 | 21.17 | 21.31 | 20.82 | 20.82 | -0.90% | 2,327,908 |
| 2026-06-01 | 21.36 | 21.45 | 21.00 | 21.01 | -1.96% | 3,165,960 |
| 2026-05-29 | 21.73 | 21.84 | 21.43 | 21.43 | -1.06% | 5,425,111 |
| 2026-05-28 | 21.39 | 21.86 | 21.30 | 21.66 | +0.19% | 2,808,200 |
| 2026-05-27 | 21.59 | 21.93 | 21.56 | 21.62 | +0.42% | 2,595,396 |
| 2026-05-26 | 21.52 | 21.74 | 21.43 | 21.53 | -0.14% | 2,539,766 |
| 2026-05-25 | 21.46 | 21.63 | 21.40 | 21.56 | +2.08% | 2,412,134 |
| 2026-05-22 | 21.30 | 21.44 | 21.03 | 21.12 | -5.25% | 3,889,429 |
| 2026-05-21 | 22.33 | 22.59 | 22.21 | 22.29 | -0.49% | 3,764,466 |
| 2026-05-20 | 21.99 | 22.56 | 21.91 | 22.40 | +2.24% | 4,268,683 |
| 2026-05-19 | 22.02 | 22.48 | 21.82 | 21.91 | -0.27% | 3,686,001 |
| 2026-05-18 | 21.36 | 22.07 | 21.08 | 21.97 | +1.52% | 3,805,786 |
| 2026-05-15 | 21.95 | 22.02 | 21.59 | 21.64 | -2.52% | 3,228,195 |
| 2026-05-14 | 22.20 | 22.31 | 22.07 | 22.20 | +0.41% | 1,942,455 |
| 2026-05-13 | 22.10 | 22.37 | 21.74 | 22.11 | -0.45% | 3,174,431 |
| 2026-05-12 | 22.30 | 22.62 | 22.07 | 22.21 | -1.16% | 2,657,119 |
| 2026-05-11 | 22.19 | 22.65 | 22.07 | 22.47 | +1.03% | 3,646,959 |
| 2026-05-08 | 22.35 | 22.55 | 22.10 | 22.24 | -1.85% | 3,431,362 |
| 2026-05-07 | 22.70 | 22.84 | 22.32 | 22.66 | -1.35% | 3,322,660 |
| 2026-05-06 | 22.50 | 23.34 | 22.42 | 22.97 | +3.05% | 4,698,641 |
| 2026-05-05 | 22.30 | 22.58 | 22.16 | 22.29 | -0.18% | 2,140,853 |
| 2026-05-04 | 22.88 | 22.98 | 22.26 | 22.33 | -2.53% | 3,380,028 |
| 2026-04-30 | 22.48 | 22.91 | 22.42 | 22.91 | +0.88% | 3,786,297 |
| 2026-04-29 | 23.02 | 23.02 | 22.55 | 22.71 | -1.39% | 2,624,111 |
| 2026-04-28 | 23.12 | 23.20 | 22.76 | 23.03 | -0.30% | 2,786,547 |
| 2026-04-27 | 22.99 | 23.20 | 22.92 | 23.10 | +0.61% | 2,021,443 |
| 2026-04-24 | 23.00 | 23.18 | 22.79 | 22.96 | -1.20% | 3,065,674 |
| 2026-04-23 | 23.45 | 23.58 | 23.10 | 23.24 | -1.73% | 2,776,609 |
| 2026-04-22 | 23.46 | 23.78 | 23.41 | 23.65 | +0.60% | 1,814,400 |
| 2026-04-21 | 23.90 | 24.10 | 23.47 | 23.51 | -1.30% | 2,895,992 |
| 2026-04-20 | 23.61 | 23.87 | 23.55 | 23.82 | -0.83% | 2,560,746 |
| 2026-04-17 | 23.44 | 24.28 | 23.29 | 24.02 | +3.36% | 5,286,963 |
| 2026-04-16 | 23.45 | 23.58 | 23.21 | 23.24 | -0.68% | 2,718,196 |
| 2026-04-15 | 23.40 | 23.53 | 23.24 | 23.40 | +0.65% | 2,074,389 |
| 2026-04-14 | 23.31 | 23.57 | 23.25 | 23.25 | +0.69% | 3,909,505 |
| 2026-04-13 | 22.87 | 23.12 | 22.78 | 23.09 | -0.17% | 2,555,743 |
| 2026-04-10 | 23.20 | 23.46 | 23.07 | 23.13 | +0.13% | 2,821,216 |
| 2026-04-09 | 23.01 | 23.19 | 22.96 | 23.10 | -0.73% | 2,753,637 |
| 2026-04-08 | 23.25 | 23.57 | 23.10 | 23.27 | +6.11% | 5,802,677 |
| 2026-04-07 | 22.47 | 22.56 | 21.93 | 21.93 | -2.14% | 3,208,805 |
| 2026-04-02 | 21.80 | 22.48 | 21.76 | 22.41 | +0.49% | 4,005,884 |
| 2026-04-01 | 22.09 | 22.61 | 22.07 | 22.30 | +3.43% | 5,115,875 |
| 2026-03-31 | 21.64 | 21.91 | 21.52 | 21.56 | -0.42% | 3,290,346 |
| 2026-03-30 | 21.04 | 21.65 | 20.97 | 21.65 | +2.90% | 3,395,232 |
| 2026-03-27 | 20.97 | 21.10 | 20.71 | 21.04 | +0.19% | 2,869,474 |
| 2026-03-26 | 21.15 | 21.36 | 20.82 | 21.00 | -2.73% | 4,928,871 |
| 2026-03-25 | 21.30 | 21.69 | 21.28 | 21.59 | +3.01% | 5,757,495 |
| 2026-03-24 | 21.08 | 21.37 | 20.85 | 20.96 | -0.19% | 4,184,102 |
| 2026-03-23 | 20.79 | 21.57 | 20.09 | 21.00 | -2.05% | 10,625,930 |
| 2026-03-20 | 21.81 | 22.20 | 21.30 | 21.44 | -0.79% | 10,288,800 |
| 2026-03-19 | 23.89 | 23.89 | 21.53 | 21.61 | -12.12% | 22,773,750 |
| 2026-03-18 | 24.87 | 25.02 | 24.37 | 24.59 | -0.61% | 3,839,213 |
| 2026-03-17 | 24.66 | 25.00 | 24.48 | 24.74 | +0.32% | 2,452,427 |
| 2026-03-16 | 24.16 | 24.89 | 24.02 | 24.66 | +2.84% | 4,587,837 |
| 2026-03-13 | 24.10 | 24.26 | 23.74 | 23.98 | -0.66% | 3,032,762 |
| 2026-03-12 | 24.17 | 24.36 | 23.85 | 24.14 | -0.33% | 4,546,347 |
| 2026-03-11 | 25.54 | 25.56 | 24.21 | 24.22 | -5.87% | 5,296,498 |
| 2026-03-10 | 25.42 | 25.73 | 25.28 | 25.73 | +3.04% | 3,770,586 |
| 2026-03-09 | 25.10 | 25.28 | 24.72 | 24.97 | -3.22% | 4,472,085 |
| 2026-03-06 | 25.88 | 26.13 | 25.56 | 25.80 | -0.50% | 4,754,181 |
| 2026-03-05 | 26.30 | 26.57 | 25.79 | 25.93 | -1.74% | 4,625,142 |
| 2026-03-04 | 26.79 | 26.93 | 26.35 | 26.39 | -1.24% | 2,872,513 |
| 2026-03-03 | 27.38 | 27.53 | 26.39 | 26.72 | -4.06% | 5,220,422 |
| 2026-03-02 | 28.33 | 28.61 | 27.43 | 27.85 | -2.93% | 4,861,811 |
| 2026-02-27 | 28.16 | 28.90 | 28.16 | 28.69 | +1.56% | 5,831,724 |
| 2026-02-26 | 28.10 | 28.26 | 27.81 | 28.25 | +0.89% | 2,493,985 |
| 2026-02-25 | 27.95 | 28.12 | 27.67 | 28.00 | +0.72% | 2,635,715 |
| 2026-02-24 | 27.43 | 28.49 | 27.35 | 27.80 | +0.91% | 4,775,281 |
| 2026-02-23 | 27.57 | 27.64 | 27.13 | 27.55 | +0.33% | 2,187,729 |
| 2026-02-20 | 27.45 | 27.56 | 27.29 | 27.46 | +0.40% | 2,922,793 |
| 2026-02-19 | 27.21 | 27.50 | 27.14 | 27.35 | +1.64% | 3,185,647 |
| 2026-02-18 | 27.42 | 27.60 | 26.73 | 26.91 | -1.90% | 3,973,553 |
| 2026-02-17 | 26.60 | 27.50 | 26.57 | 27.43 | +3.82% | 4,570,979 |
| 2026-02-16 | 26.12 | 26.59 | 25.96 | 26.42 | +1.19% | 3,237,568 |
| 2026-02-13 | 26.36 | 26.54 | 25.91 | 26.11 | -0.80% | 3,662,063 |
| 2026-02-12 | 25.80 | 26.41 | 25.32 | 26.32 | +2.02% | 4,031,768 |
| 2026-02-11 | 25.30 | 26.44 | 25.25 | 25.80 | +2.83% | 6,573,795 |
| 2026-02-10 | 24.95 | 25.13 | 24.67 | 25.09 | +1.50% | 2,650,642 |
| 2026-02-09 | 24.88 | 24.88 | 24.35 | 24.72 | -0.24% | 2,951,781 |
| 2026-02-06 | 24.76 | 24.97 | 24.62 | 24.78 | -0.20% | 2,110,441 |
| 2026-02-05 | 24.96 | 24.96 | 24.45 | 24.83 | +0.36% | 2,917,276 |
| 2026-02-04 | 24.23 | 24.95 | 24.17 | 24.74 | +2.27% | 3,841,760 |
| 2026-02-03 | 24.38 | 24.44 | 24.02 | 24.19 | -0.74% | 2,296,640 |
| 2026-02-02 | 24.81 | 24.82 | 24.37 | 24.37 | -0.98% | 1,810,278 |
| 2026-01-30 | 24.82 | 24.83 | 24.53 | 24.61 | -0.89% | 2,397,137 |
| 2026-01-29 | 24.60 | 24.94 | 24.45 | 24.83 | +1.55% | 3,077,083 |
| 2026-01-28 | 23.95 | 24.49 | 23.91 | 24.45 | +1.79% | 3,752,417 |
| 2026-01-27 | 24.25 | 24.31 | 24.02 | 24.02 | -1.31% | 2,529,326 |
| 2026-01-26 | 24.30 | 24.56 | 24.13 | 24.34 | +0.54% | 2,618,180 |
| 2026-01-23 | 24.22 | 24.32 | 24.01 | 24.21 | -0.08% | 2,109,169 |
| 2026-01-22 | 24.36 | 24.43 | 24.04 | 24.23 | +0.87% | 3,337,808 |
| 2026-01-21 | 24.03 | 24.17 | 23.87 | 24.02 | -0.25% | 2,746,242 |
| 2026-01-20 | 24.95 | 24.96 | 23.89 | 24.08 | -3.53% | 4,115,256 |
| 2026-01-19 | 25.18 | 25.27 | 24.81 | 24.96 | -1.07% | 1,855,792 |
| 2026-01-16 | 25.23 | 25.47 | 25.14 | 25.23 | -0.86% | 2,361,292 |
| 2026-01-15 | 24.92 | 25.58 | 24.78 | 25.45 | +2.50% | 3,447,993 |
| 2026-01-14 | 25.42 | 25.46 | 24.48 | 24.83 | -1.82% | 4,067,491 |
| 2026-01-13 | 25.32 | 25.45 | 25.07 | 25.29 | -0.08% | 2,453,885 |
| 2026-01-12 | 25.31 | 25.39 | 25.17 | 25.31 | -0.08% | 1,951,505 |
| 2026-01-09 | 25.43 | 25.44 | 25.06 | 25.33 | -0.63% | 2,426,379 |
| 2026-01-08 | 25.32 | 25.65 | 25.20 | 25.49 | +0.83% | 2,511,063 |
| 2026-01-07 | 24.87 | 25.28 | 24.73 | 25.28 | +2.81% | 3,429,609 |
| 2026-01-06 | 24.52 | 24.78 | 24.40 | 24.59 | +0.53% | 2,567,683 |
| 2026-01-05 | 24.07 | 24.51 | 23.90 | 24.46 | +1.66% | 3,304,347 |
| 2026-01-02 | 24.56 | 24.57 | 23.96 | 24.06 | -1.96% | 3,365,783 |
| 2025-12-30 | 24.36 | 24.54 | 24.26 | 24.54 | +0.74% | 1,228,442 |
| 2025-12-29 | 24.13 | 24.41 | 24.03 | 24.36 | +1.42% | 2,146,483 |
| 2025-12-23 | 24.13 | 24.25 | 24.02 | 24.02 | -0.04% | 1,880,110 |
| 2025-12-22 | 23.90 | 24.04 | 23.70 | 24.03 | +0.12% | 2,505,918 |
| 2025-12-19 | 24.09 | 24.26 | 23.96 | 24.00 | -0.74% | 4,818,565 |
| 2025-12-18 | 24.06 | 24.23 | 23.90 | 24.18 | +0.54% | 2,797,101 |
| 2025-12-17 | 23.99 | 24.16 | 23.81 | 24.05 | +0.67% | 2,125,195 |
| 2025-12-16 | 23.95 | 24.00 | 23.70 | 23.89 | +0.72% | 2,561,783 |
| 2025-12-15 | 24.19 | 24.19 | 23.60 | 23.72 | -1.98% | 5,515,410 |
| 2025-12-12 | 24.09 | 24.20 | 23.96 | 24.20 | +0.33% | 2,123,796 |
| 2025-12-11 | 24.00 | 24.12 | 23.83 | 24.12 | +0.67% | 2,615,247 |
| 2025-12-10 | 24.10 | 24.10 | 23.78 | 23.96 | -0.33% | 3,376,936 |
| 2025-12-09 | 24.06 | 24.43 | 23.75 | 24.04 | -0.70% | 4,607,754 |
| 2025-12-08 | 25.27 | 25.34 | 24.19 | 24.21 | -4.87% | 4,735,369 |
| 2025-12-05 | 25.43 | 25.67 | 25.34 | 25.45 | -0.16% | 1,853,825 |
| 2025-12-04 | 25.61 | 25.61 | 25.36 | 25.49 | +0.28% | 1,684,492 |
| 2025-12-03 | 25.76 | 25.84 | 25.35 | 25.42 | -1.05% | 1,784,781 |
| 2025-12-02 | 25.73 | 25.79 | 25.18 | 25.69 | -0.19% | 2,310,049 |
| 2025-12-01 | 26.00 | 26.06 | 25.66 | 25.74 | -1.45% | 2,568,631 |
| 2025-11-28 | 26.28 | 26.42 | 25.95 | 26.12 | -0.50% | 1,533,264 |
| 2025-11-27 | 26.40 | 26.47 | 26.25 | 26.25 | -0.11% | 1,952,112 |
| 2025-11-26 | 26.05 | 26.32 | 25.74 | 26.28 | +1.19% | 1,676,077 |
| 2025-11-25 | 26.25 | 26.25 | 25.64 | 25.97 | -0.54% | 2,095,329 |
| 2025-11-24 | 26.13 | 26.37 | 26.08 | 26.11 | +0.23% | 4,211,098 |
| 2025-11-21 | 26.10 | 26.14 | 25.72 | 26.05 | +0.58% | 2,814,519 |
| 2025-11-20 | 26.05 | 26.23 | 25.90 | 25.90 | -0.58% | 2,056,285 |
| 2025-11-19 | 25.73 | 26.24 | 25.64 | 26.05 | +1.05% | 1,847,666 |
| 2025-11-18 | 25.82 | 25.97 | 25.72 | 25.78 | -0.81% | 1,694,605 |
| 2025-11-17 | 26.05 | 26.14 | 25.83 | 25.99 | +0.35% | 1,221,793 |
| 2025-11-14 | 26.04 | 26.24 | 25.81 | 25.90 | -1.48% | 2,592,194 |
| 2025-11-13 | 26.18 | 26.47 | 25.98 | 26.29 | +0.88% | 2,714,760 |
| 2025-11-12 | 25.92 | 26.17 | 25.80 | 26.06 | +1.28% | 2,412,206 |
| 2025-11-11 | 25.31 | 25.86 | 25.19 | 25.73 | +2.51% | 3,111,130 |
| 2025-11-10 | 25.12 | 25.24 | 25.00 | 25.10 | -0.16% | 2,479,378 |
| 2025-11-07 | 25.45 | 25.52 | 25.11 | 25.14 | -0.98% | 2,592,195 |
| 2025-11-06 | 25.38 | 25.68 | 25.23 | 25.39 | +0.44% | 2,418,441 |
| 2025-11-05 | 25.92 | 25.92 | 25.21 | 25.28 | -1.17% | 3,978,272 |
| 2025-11-04 | 25.34 | 25.79 | 25.05 | 25.58 | +0.67% | 2,773,857 |
| 2025-11-03 | 26.00 | 26.00 | 25.35 | 25.41 | -2.46% | 3,180,995 |
| 2025-10-31 | 26.49 | 26.52 | 26.05 | 26.05 | -1.77% | 2,035,521 |
| 2025-10-30 | 26.47 | 26.63 | 26.20 | 26.52 | -0.53% | 2,274,752 |
| 2025-10-29 | 27.08 | 27.18 | 26.59 | 26.66 | -1.91% | 1,981,676 |
| 2025-10-28 | 27.43 | 27.47 | 27.08 | 27.18 | -0.69% | 1,237,633 |
| 2025-10-27 | 27.61 | 27.61 | 27.30 | 27.37 | -0.98% | 1,664,861 |
| 2025-10-24 | 27.65 | 27.77 | 27.10 | 27.64 | -0.07% | 1,902,559 |
| 2025-10-23 | 27.78 | 27.91 | 27.39 | 27.66 | -1.00% | 1,671,409 |
| 2025-10-22 | 27.94 | 28.11 | 27.79 | 27.94 | +0.36% | 2,204,092 |
| 2025-10-21 | 27.63 | 27.86 | 27.43 | 27.84 | +1.09% | 1,565,026 |
| 2025-10-20 | 27.61 | 27.66 | 27.29 | 27.54 | -0.25% | 1,390,175 |
| 2025-10-17 | 27.99 | 28.03 | 27.40 | 27.61 | -1.07% | 1,884,638 |
| 2025-10-16 | 27.72 | 27.98 | 27.49 | 27.91 | +0.94% | 1,348,932 |
| 2025-10-15 | 27.74 | 27.86 | 27.43 | 27.65 | +0.14% | 1,664,892 |
| 2025-10-14 | 27.61 | 28.08 | 27.56 | 27.61 | +0.47% | 2,222,658 |
| 2025-10-13 | 27.32 | 27.62 | 27.14 | 27.48 | +1.29% | 1,575,067 |
| 2025-10-10 | 27.00 | 27.43 | 26.94 | 27.13 | +1.04% | 1,773,981 |
| 2025-10-09 | 26.75 | 27.13 | 26.69 | 26.85 | +0.22% | 1,570,835 |
| 2025-10-08 | 26.79 | 26.84 | 26.54 | 26.79 | -0.11% | 1,360,322 |
| 2025-10-07 | 26.64 | 26.90 | 26.55 | 26.82 | +0.41% | 1,423,998 |
| 2025-10-06 | 26.77 | 26.80 | 26.41 | 26.71 | -0.48% | 1,686,836 |
| 2025-10-03 | 26.75 | 26.84 | 26.48 | 26.84 | +0.34% | 1,233,415 |
| 2025-10-02 | 26.92 | 26.98 | 26.65 | 26.75 | +0.34% | 2,041,416 |
| 2025-10-01 | 26.63 | 26.80 | 26.35 | 26.66 | +0.41% | 2,293,996 |
| 2025-09-30 | 26.27 | 26.55 | 26.01 | 26.55 | +1.07% | 2,042,125 |
| 2025-09-29 | 26.02 | 26.27 | 25.79 | 26.27 | +1.35% | 1,399,729 |
| 2025-09-26 | 25.99 | 26.09 | 25.75 | 25.92 | +0.54% | 1,364,642 |
| 2025-09-25 | 26.10 | 26.23 | 25.78 | 25.78 | -1.72% | 1,878,713 |
| 2025-09-24 | 26.31 | 26.47 | 26.17 | 26.23 | -0.15% | 1,314,054 |
| 2025-09-23 | 26.04 | 26.52 | 25.97 | 26.27 | +1.43% | 1,726,197 |
| 2025-09-22 | 26.13 | 26.21 | 25.87 | 25.90 | -1.15% | 1,721,907 |
| 2025-09-19 | 26.31 | 26.37 | 26.02 | 26.20 | +0.00% | 4,354,476 |
| 2025-09-18 | 26.21 | 26.49 | 25.99 | 26.20 | -0.87% | 2,234,023 |
| 2025-09-17 | 26.44 | 26.58 | 26.31 | 26.43 | +0.30% | 1,837,814 |
| 2025-09-16 | 26.61 | 26.80 | 26.22 | 26.35 | -0.83% | 1,868,328 |
| 2025-09-15 | 26.47 | 26.72 | 26.32 | 26.57 | +0.57% | 1,340,931 |
| 2025-09-12 | 26.65 | 26.82 | 26.42 | 26.42 | -0.34% | 1,523,456 |
| 2025-09-11 | 26.48 | 26.72 | 26.15 | 26.51 | +0.11% | 2,069,307 |
| 2025-09-10 | 26.63 | 26.75 | 26.20 | 26.48 | -0.64% | 1,922,364 |
| 2025-09-09 | 26.96 | 27.03 | 26.42 | 26.65 | -0.97% | 1,586,578 |
| 2025-09-08 | 27.17 | 27.24 | 26.80 | 26.91 | +0.52% | 1,962,562 |
| 2025-09-05 | 26.27 | 26.92 | 26.08 | 26.77 | +2.49% | 2,478,755 |
| 2025-09-04 | 26.26 | 26.42 | 26.09 | 26.12 | +0.04% | 1,644,005 |
| 2025-09-03 | 26.02 | 26.16 | 25.61 | 26.11 | +0.77% | 3,602,511 |
| 2025-09-02 | 27.45 | 27.48 | 25.79 | 25.91 | -6.06% | 5,749,489 |
| 2025-09-01 | 27.60 | 27.79 | 27.41 | 27.58 | -0.18% | 1,363,153 |
| 2025-08-29 | 27.96 | 28.07 | 27.63 | 27.63 | -1.07% | 1,852,042 |
| 2025-08-28 | 28.62 | 28.72 | 27.88 | 27.93 | -2.31% | 2,168,207 |
| 2025-08-27 | 28.66 | 28.91 | 28.52 | 28.59 | -0.17% | 1,055,427 |
| 2025-08-26 | 28.55 | 29.05 | 28.32 | 28.64 | +0.32% | 2,993,832 |
| 2025-08-25 | 28.56 | 28.60 | 28.30 | 28.55 | -0.24% | 942,877 |
| 2025-08-22 | 27.96 | 28.62 | 27.87 | 28.62 | +2.03% | 2,580,135 |
| 2025-08-21 | 28.07 | 28.07 | 27.64 | 28.05 | +0.21% | 1,845,589 |
| 2025-08-20 | 27.95 | 28.06 | 27.79 | 27.99 | +0.14% | 1,336,392 |
| 2025-08-19 | 28.24 | 28.28 | 27.84 | 27.95 | -0.71% | 1,897,285 |
| 2025-08-18 | 28.58 | 28.76 | 28.03 | 28.15 | -1.23% | 1,588,875 |
| 2025-08-15 | 28.99 | 29.01 | 28.44 | 28.50 | -0.80% | 1,405,574 |
| 2025-08-14 | 28.28 | 29.26 | 28.25 | 28.73 | +2.06% | 3,221,224 |
| 2025-08-13 | 28.11 | 28.37 | 27.90 | 28.15 | +0.14% | 1,726,413 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.90%). Worst month: Mar (-18.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vonovia SE's (VNA.DE) latest close?
21.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is VNA.DE's 52-week high and low?
29.26 high and 19.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Vonovia SE's strongest and weakest month historically?
Historically, VNA.DE's strongest calendar month has been Feb (average +9.90%) and its weakest Mar (average -18.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.