Vonovia Se ADR (OP: VONOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	15.01	15.12	14.91	15.03	37,240	+0.37(+2.52%)
May 02, 2024	14.52	14.70	14.50	14.66	36,295	+0.11(+0.78%)
May 01, 2024	14.31	14.57	14.21	14.55	16,925	+0.17(+1.15%)
Apr 30, 2024	14.65	14.94	14.38	14.38	62,042	+0.44(+3.16%)
Apr 29, 2024	13.94	14.02	13.94	13.94	97,037	+0.16(+1.16%)
Apr 26, 2024	13.62	13.93	13.62	13.78	66,635	+0.33(+2.45%)
Apr 25, 2024	13.34	13.53	13.33	13.45	69,412	-0.08(-0.55%)
Apr 24, 2024	13.55	13.55	13.42	13.53	62,120	-0.25(-1.85%)
Apr 23, 2024	13.66	13.79	13.66	13.78	58,529	+0.24(+1.77%)
Apr 22, 2024	13.44	13.58	13.36	13.54	92,595	+0.22(+1.65%)
Apr 19, 2024	13.35	13.39	13.28	13.32	33,916	+0.16(+1.22%)
Apr 18, 2024	13.08	13.27	13.08	13.16	61,840	+0.14(+1.08%)
Apr 17, 2024	13.01	13.10	12.84	13.02	91,155	-0.00(-0.03%)
Apr 16, 2024	12.99	13.10	12.97	13.02	142,489	-0.14(-1.04%)
Apr 15, 2024	13.33	13.46	13.10	13.16	62,565	-0.17(-1.27%)
Apr 12, 2024	13.35	13.42	13.31	13.33	47,738	-0.13(-0.94%)
Apr 11, 2024	13.53	13.55	13.31	13.46	65,697	-0.07(-0.55%)
Apr 10, 2024	13.40	13.62	13.36	13.53	51,996	-0.27(-1.96%)
Apr 09, 2024	13.88	13.89	13.74	13.80	57,802	+0.00(+0.00%)
Apr 08, 2024	13.80	13.89	13.77	13.80	56,501	+0.15(+1.10%)
Apr 05, 2024	13.56	13.69	13.56	13.65	40,307	-0.21(-1.52%)
Apr 04, 2024	14.12	14.12	13.80	13.86	30,010	-0.28(-1.98%)
Apr 03, 2024	14.05	14.22	14.05	14.14	33,457	+0.01(+0.07%)
Apr 02, 2024	14.20	14.22	14.11	14.13	39,830	-0.51(-3.48%)
Apr 01, 2024	14.30	14.66	14.30	14.64	69,795	-0.07(-0.48%)
Mar 28, 2024	14.53	14.73	14.53	14.71	36,030	-0.04(-0.27%)
Mar 27, 2024	14.73	14.78	14.68	14.75	39,958	-0.13(-0.87%)
Mar 26, 2024	14.70	14.91	14.70	14.88	59,233	+0.34(+2.34%)
Mar 25, 2024	14.39	14.62	14.39	14.54	43,204	+0.20(+1.39%)
Mar 22, 2024	14.38	14.44	14.31	14.34	23,368	+0.25(+1.77%)
Mar 21, 2024	14.29	14.39	14.08	14.09	68,300	+0.22(+1.56%)
Mar 20, 2024	13.62	13.90	13.60	13.87	43,679	+0.27(+2.01%)
Mar 19, 2024	13.47	13.66	13.38	13.60	115,615	+0.24(+1.80%)
Mar 18, 2024	13.50	13.50	13.36	13.36	60,616	+0.29(+2.22%)
Mar 15, 2024	13.49	13.58	12.88	13.07	125,825	-1.00(-7.14%)
Mar 14, 2024	14.61	14.87	14.00	14.07	78,177	-0.76(-5.09%)
Mar 13, 2024	14.84	14.94	14.79	14.83	21,777	-0.01(-0.07%)
Mar 12, 2024	14.92	15.04	14.80	14.84	57,340	-0.23(-1.53%)
Mar 11, 2024	15.03	15.07	14.90	15.07	31,551	+0.41(+2.80%)
Mar 08, 2024	14.67	14.76	14.59	14.66	28,721	+0.16(+1.10%)
Mar 07, 2024	14.49	14.53	14.43	14.50	22,212	+0.58(+4.17%)
Mar 06, 2024	14.06	14.10	13.92	13.92	45,929	-0.23(-1.62%)
Mar 05, 2024	14.08	14.27	14.08	14.15	46,247	+0.03(+0.21%)
Mar 04, 2024	14.15	14.22	13.97	14.12	28,797	-0.34(-2.35%)