Vonovia Se ADR (OP: VONOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.97	28.36	27.95	28.34	129,804	-0.06(-0.21%)
Jan 28, 2022	27.95	28.40	27.92	28.40	43,762	+0.10(+0.35%)
Jan 27, 2022	28.30	28.49	27.96	28.30	130,765	+0.58(+2.09%)
Jan 26, 2022	27.65	27.92	27.54	27.72	177,796	+0.85(+3.16%)
Jan 25, 2022	26.70	27.00	26.37	26.87	205,436	+0.01(+0.04%)
Jan 24, 2022	26.62	26.95	26.41	26.86	73,897	-0.08(-0.30%)
Jan 21, 2022	26.95	27.11	26.85	26.94	147,355	-0.30(-1.10%)
Jan 20, 2022	27.65	27.96	27.24	27.24	189,414	+0.18(+0.67%)
Jan 19, 2022	27.34	27.55	26.98	27.06	116,850	+0.10(+0.37%)
Jan 18, 2022	26.97	27.38	26.87	26.96	107,572	-0.63(-2.28%)
Jan 14, 2022				27.59	0	+0.25(+0.91%)
Jan 13, 2022	27.46	27.65	27.34	27.34	56,816	+0.08(+0.29%)
Jan 12, 2022	26.81	27.26	26.73	27.26	83,578	+0.63(+2.37%)
Jan 11, 2022	26.43	26.64	26.40	26.63	221,337	+0.09(+0.34%)
Jan 10, 2022	26.26	26.54	26.20	26.54	91,623	-0.27(-1.01%)
Jan 07, 2022	26.80	27.22	26.72	26.81	126,491	-0.39(-1.43%)
Jan 06, 2022	27.50	27.52	27.20	27.20	79,040	-0.31(-1.13%)
Jan 05, 2022	27.81	27.89	27.50	27.51	75,462	+0.00(+0.00%)
Jan 04, 2022	27.64	27.66	27.50	27.51	196,481	-0.25(-0.90%)
Jan 03, 2022	27.99	27.99	27.74	27.76	89,692	+0.25(+0.91%)
Dec 31, 2021	27.49	27.57	27.38	27.51	47,724	+0.09(+0.33%)
Dec 30, 2021	27.47	27.48	27.33	27.42	54,502	+0.02(+0.08%)
Dec 29, 2021	27.33	27.40	27.30	27.40	51,086	-0.05(-0.19%)
Dec 28, 2021	27.39	28.07	27.36	27.45	79,378	+0.30(+1.10%)
Dec 27, 2021	27.67	27.67	27.06	27.15	93,720	+0.06(+0.22%)
Dec 23, 2021	27.09	27.58	27.04	27.09	81,468	+0.14(+0.52%)
Dec 22, 2021	26.84	27.35	26.77	26.95	92,492	+0.05(+0.19%)
Dec 21, 2021	27.04	27.08	26.89	26.90	165,163	-0.19(-0.70%)
Dec 20, 2021	27.11	27.16	27.02	27.09	122,487	-0.38(-1.38%)
Dec 17, 2021	27.28	27.57	27.00	27.47	80,774	+0.26(+0.96%)
Dec 16, 2021	27.40	27.89	27.14	27.21	42,989	-0.61(-2.19%)
Dec 15, 2021	27.18	27.83	27.18	27.82	38,123	+0.07(+0.25%)
Dec 14, 2021	28.11	28.27	27.57	27.75	173,615	-0.81(-2.84%)
Dec 13, 2021	28.55	28.56	28.08	28.56	81,868	+0.06(+0.21%)
Dec 10, 2021	28.89	28.93	28.30	28.50	52,451	-2.00(-6.56%)
Dec 09, 2021	30.93	30.93	30.50	30.50	16,043	-0.21(-0.68%)
Dec 08, 2021	30.71	32.26	30.67	30.71	12,621	+0.04(+0.13%)
Dec 07, 2021	30.90	31.71	30.64	30.67	60,076	-0.52(-1.67%)
Dec 06, 2021	30.70	32.16	30.70	31.19	40,057	-0.12(-0.38%)
Dec 03, 2021	32.66	32.66	29.53	31.31	17,098	+0.91(+2.99%)
Dec 02, 2021	31.46	32.55	30.40	30.40	39,847	-0.73(-2.35%)
Dec 01, 2021	31.74	32.01	31.07	31.13	39,945	-0.49(-1.55%)
Nov 30, 2021	30.72	33.22	30.26	31.62	186,728	+0.88(+2.86%)
Nov 29, 2021	30.58	30.74	29.33	30.74	125,837	-0.04(-0.13%)
Nov 26, 2021	31.10	31.20	28.93	30.78	30,652	-0.95(-3.01%)
Nov 24, 2021	30.40	32.01	30.40	31.73	42,576	+1.56(+5.19%)
Nov 23, 2021	30.55	31.06	29.61	30.17	88,658	-0.60(-1.95%)
Nov 22, 2021	30.89	31.20	30.57	30.77	66,016	-0.66(-2.10%)
Nov 19, 2021	31.48	31.54	31.37	31.43	37,299	+0.31(+0.99%)
Nov 18, 2021	30.98	31.13	31.02	31.12	65,549	+0.30(+0.98%)
Nov 17, 2021	31.12	31.12	30.72	30.82	46,478	-0.08(-0.26%)
Nov 16, 2021	31.15	31.58	30.67	30.90	143,217	-0.19(-0.61%)
Nov 15, 2021	31.22	31.31	31.09	31.09	46,939	+0.39(+1.27%)
Nov 12, 2021	30.64	30.84	30.63	30.70	24,755	+0.51(+1.69%)
Nov 11, 2021	30.04	30.21	30.04	30.19	65,227	+0.01(+0.03%)
Nov 10, 2021	30.36			30.18	36,333	+0.01(+0.03%)
Nov 09, 2021	29.97	30.40	29.76	30.17	114,098	+0.43(+1.45%)
Nov 08, 2021	29.84	29.84	29.67	29.74	47,275	-0.25(-0.83%)
Nov 05, 2021	30.08	30.27	29.85	29.99	51,245	-0.95(-3.07%)
Nov 04, 2021	30.99	31.00	30.82	30.94	47,348	-0.06(-0.19%)
Nov 03, 2021	30.82	31.00	30.57	31.00	80,079	+0.53(+1.74%)
Nov 02, 2021	30.84	31.00	30.43	30.47	89,212	-0.07(-0.23%)