Vonovia SE (PK) Historical Data - VNNVF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Vonovia SE (PK) (VNNVF)
Vonovia SE (PK) (VNNVF) Historical

Vonovia SE (PK) (VNNVF)

31.78

0.00

(0.00%)

Closed 01 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.155	3.77142857143	30.625	31.78	30.625	1039	30.86622714	CS
4	2.58	8.83561643836	29.2	31.78	29.2	979	30.0242457	CS
12	-1.67	-4.99252615845	33.45	33.82	28	1289	30.42335981	CS
26	-2.08	-6.14294152392	33.86	37.66	28	1212	32.00246798	CS
52	4.34	15.8163265306	27.44	37.66	25	1060	30.75136848	CS
156	-19.971	-38.5905586365	51.751	54.34	16.99615	2090	28.26301199	CS
260	-22.97	-41.9543378995	54.75	74.91	16.99615	2178	40.51476345	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781200	31.78	0	0.00	31.78	31.78	31.78	0
1740694800	31.78	0	0.00	31.78	31.78	31.78	0
1740608400	31.78	1.16	3.77	31.78	31.78	31.78	434
1740522000	30.625	0	0.00	30.625	30.625	30.625	0
1740435600	30.625	0	0.00	30.625	30.625	30.625	0
1740176400	30.625	1.19	4.03	30.625	30.625	30.625	1644
1740090360	29.44	0	0.00	29.44	29.44	29.44	0
1740003960	29.44	-1.56	-5.03	29.44	29.44	29.44	1609
1739917620	31	0	0.00	31	31	31	0
1739572020	31	1.1	3.68	31	31	31	154
1739485320	29.9	0	0.00	29.9	29.9	29.9	0
1739398920	29.9	0.65	2.22	31	31	29.38	2120
1739312400	29.25	0	0.00	29.25	29.25	29.25	0
1739226000	29.25	0	0.00	29.25	29.25	29.25	0
1738966800	29.25	0	0.00	29.25	29.25	29.25	0
1738880400	29.25	0	0.00	29.25	29.25	29.25	0
1738794000	29.25	0.05	0.17	29.25	29.25	29.25	792
1738707600	29.2	0	0.00	29.2	29.2	29.2	0
1738621200	29.2	0	0.00	29.2	29.2	29.2	0
1738362000	29.2	-0.85	-2.83	29.2	29.2	29.2	101
1738276140	30.05	0	0.00	30.05	30.05	30.05	0
1738189740	30.05	0.99	3.41	30.07	30.07	30.05	587
1738103280	29.06	-0.16	-0.55	29.06	29.06	29.06	1557
1738016820	29.22	-0.36	-1.22	29.6	29.6	29.22	1105
1737757620	29.58	0	0.00	29.58	29.58	29.58	0
1737671220	29.58	-0.09	-0.30	29.58	29.58	29.58	266
1737584640	29.67	-0.65	-2.14	29.67	29.67	29.67	215
1737498540	30.32	0.7	2.36	28	30.34	28	1383
1737152880	29.62	-0.63	-2.08	28.75	29.62	28.75	545
1737066360	30.25	0	0.00	30.25	30.25	30.25	0
1736979960	30.25	0	0.00	30.25	30.25	30.25	0
1736893560	30.25	0	0.00	30.25	30.25	30.25	0
1736807160	30.25	0	0.00	30.25	30.25	30.25	0
1736547960	30.25	0	0.00	30.25	30.25	30.25	0
1736375160	30.25	0	0.00	30.25	30.25	30.25	0
1736288760	30.25	0	0.00	30.25	30.25	30.25	0
1736202360	30.25	0.15	0.48	30.25	30.25	30.25	142
1735943160	30.105	0	0.00	30.105	30.105	30.105	0
1735856760	30.105	0	0.00	30.105	30.105	30.105	0
1735683960	30.105	-0.69	-2.22	31.08	31.08	30.105	373
1735597740	30.79	2.29	8.04	30.79	30.79	30.79	555
1735338000	28.5	-1.59	-5.27	30	30	28.5	10067
1735252020	30.085	0.23	0.75	30.085	30.085	30.085	197
1735078800	29.86	0	0.00	29.86	29.86	29.86	0
1734992400	29.86	-0.28	-0.93	30.98	30.98	29.86	1087
1734733200	30.14	0.96	3.29	30.15	30.15	30.14	502
1734646800	29.18	-1.97	-6.32	29.18	29.18	29.18	167
1734560940	31.1475	0.54	1.76	31.1475	31.1475	31.1475	401
1734474360	30.61	0.01	0.03	29.25	31	29.25	3730
1734388140	30.6	-2.88	-8.60	30.6	30.6	30.6	233
1734128940	33.479999	0.45	1.38	33.479999	33.479999	33.479999	5574
1734042480	33.025	-0.55	-1.62	33.025	33.025	33.025	539
1733955900	33.57	1.67	5.24	33.57	33.57	33.57	243
1733869200	31.8999	-1.9	-5.62	31.8999	31.8999	31.8999	252
1733782800	33.8	0	0.00	33.8	33.8	33.8	0
1733523600	33.8	0.5	1.50	33.45	33.82	33.45	2103
1733437500	33.299999	0.58	1.77	33.299999	33.299999	33.299999	310
1733350980	32.72	-0.03	-0.09	32.72	32.72	32.72	435
1733236200	32.75	0	0.00	32.75	32.75	32.75	0
1733149800	32.75	0	0.00	32.75	32.75	32.75	0

Bialetti Industrie

China Tower (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions