Vonovia Se ADR (OP: VONOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.76	19.32	18.69	18.98	254,498	-0.07(-0.39%)
May 27, 2022	18.63	19.06	18.63	19.05	79,742	+0.82(+4.53%)
May 26, 2022	18.05	18.49	18.05	18.23	113,715	+0.16(+0.89%)
May 25, 2022	17.85	18.22	17.85	18.07	157,783	+0.06(+0.33%)
May 24, 2022	18.10	18.27	17.85	18.01	191,099	-0.39(-2.15%)
May 23, 2022	18.02	18.65	18.02	18.41	148,457	+0.35(+1.91%)
May 20, 2022	18.01	18.74	17.80	18.06	127,201	+0.13(+0.73%)
May 19, 2022	17.62	17.99	17.53	17.93	155,931	+0.60(+3.46%)
May 18, 2022	17.50	18.25	17.33	17.33	118,552	-0.44(-2.48%)
May 17, 2022	18.07	18.07	17.60	17.77	334,383	+0.20(+1.14%)
May 16, 2022	17.19	18.00	17.16	17.57	217,970	+0.24(+1.38%)
May 13, 2022	17.05	17.53	17.04	17.33	170,933	+0.09(+0.52%)
May 12, 2022	17.25	17.81	17.04	17.24	251,814	-0.49(-2.74%)
May 11, 2022	17.64	18.47	17.64	17.73	221,096	+0.30(+1.75%)
May 10, 2022	17.56	17.63	17.29	17.42	1,007,198	-0.03(-0.19%)
May 09, 2022	17.82	17.84	17.28	17.45	625,270	-0.65(-3.59%)
May 06, 2022	18.14	18.68	17.95	18.11	1,294,757	-0.91(-4.81%)
May 05, 2022	19.15	19.19	18.73	19.02	692,763	+0.12(+0.63%)
May 04, 2022	18.74	18.95	18.50	18.90	194,634	-0.17(-0.89%)
May 03, 2022	19.26	19.28	18.94	19.07	271,831	+0.23(+1.22%)
May 02, 2022	18.78	19.11	18.50	18.84	275,673	-1.23(-6.13%)
Apr 29, 2022	20.50	20.62	20.00	20.07	133,631	-0.96(-4.56%)
Apr 28, 2022	20.83	21.50	20.71	21.03	233,598	-0.17(-0.80%)
Apr 27, 2022	20.84	21.95	20.56	21.20	272,336	+0.51(+2.46%)
Apr 26, 2022	21.46	21.49	20.62	20.69	284,140	-0.51(-2.41%)
Apr 25, 2022	21.17	21.55	20.99	21.20	226,099	+0.20(+0.95%)
Apr 22, 2022	21.78	21.78	21.00	21.00	125,484	-0.35(-1.64%)
Apr 21, 2022	21.68	22.00	21.35	21.35	126,242	-0.11(-0.51%)
Apr 20, 2022	21.44	21.63	21.39	21.46	153,963	+0.30(+1.42%)
Apr 19, 2022	21.08	21.17	20.98	21.16	435,663	-0.26(-1.21%)
Apr 18, 2022	21.32	21.54	21.32	21.42	206,780	-0.06(-0.28%)
Apr 14, 2022	21.73	21.73	21.42	21.48	174,309	+0.18(+0.85%)
Apr 13, 2022	21.04	21.30	20.99	21.30	446,216	-0.17(-0.81%)
Apr 12, 2022	21.76	21.91	21.45	21.47	376,609	-0.73(-3.27%)
Apr 11, 2022	22.45	22.59	22.06	22.20	297,471	-0.08(-0.36%)
Apr 08, 2022	22.14	22.64	22.14	22.28	246,180	+0.11(+0.50%)
Apr 07, 2022	22.42	22.42	22.03	22.17	221,818	-0.63(-2.76%)
Apr 06, 2022	22.94	22.97	22.58	22.80	172,660	-0.78(-3.31%)
Apr 05, 2022	23.75	23.77	23.50	23.58	156,626	-0.27(-1.12%)
Apr 04, 2022	23.69	24.02	23.69	23.85	123,903	+0.08(+0.32%)
Apr 01, 2022	23.70	23.83	23.62	23.77	71,821	+0.45(+1.93%)
Mar 31, 2022	23.93	23.93	23.28	23.32	132,022	-0.67(-2.79%)
Mar 30, 2022	23.96	24.18	23.96	23.99	77,752	-0.10(-0.39%)
Mar 29, 2022	23.90	24.16	23.81	24.09	209,566	+0.47(+1.98%)
Mar 28, 2022	23.53	23.73	23.43	23.62	138,744	+0.13(+0.56%)
Mar 25, 2022	23.57	23.88	23.45	23.49	73,506	-0.12(-0.53%)
Mar 24, 2022	23.35	23.73	23.22	23.61	43,013	+0.08(+0.34%)
Mar 23, 2022	23.65	23.78	23.53	23.53	71,740	-0.78(-3.21%)
Mar 22, 2022	24.50	24.67	24.21	24.31	157,803	+0.24(+1.00%)
Mar 21, 2022	24.64	24.64	23.98	24.07	122,152	-1.22(-4.82%)
Mar 18, 2022	25.34	25.61	25.20	25.29	78,229	-1.01(-3.84%)
Mar 17, 2022	26.10	26.71	26.02	26.30	86,910	+0.73(+2.85%)
Mar 16, 2022	25.56	25.93	25.24	25.57	108,526	+0.44(+1.75%)
Mar 15, 2022	25.11	25.58	24.78	25.13	357,200	+0.04(+0.16%)
Mar 14, 2022	25.12	25.73	24.96	25.09	138,192	+0.55(+2.24%)
Mar 11, 2022	25.21	25.21	24.54	24.54	83,263	-0.07(-0.28%)
Mar 10, 2022	24.40	24.84	24.40	24.61	163,080	-0.98(-3.85%)
Mar 09, 2022	24.82	25.72	24.76	25.59	156,487	+1.89(+8.00%)
Mar 08, 2022	23.59	24.24	23.41	23.70	488,851	-0.18(-0.75%)
Mar 07, 2022	24.48	24.60	23.62	23.88	279,798	-0.31(-1.28%)
Mar 04, 2022	24.34	24.81	24.04	24.19	192,940	-0.91(-3.63%)
Mar 03, 2022	25.58	25.64	25.10	25.10	299,788	-1.04(-3.96%)
Mar 02, 2022	25.62	26.70	25.62	26.14	217,744	+0.31(+1.19%)