Vonovia Se ADR (OP:VONOY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	16.89	17.00	16.71	16.96	63,195	+0.17(+0.98%)
May 08, 2025	17.02	17.02	16.25	16.79	32,217	-0.41(-2.36%)
May 07, 2025	16.99	17.27	16.87	17.20	75,163	+0.43(+2.56%)
May 06, 2025	16.79	17.00	16.25	16.77	43,876	+0.05(+0.30%)
May 05, 2025	16.56	16.80	16.47	16.72	90,407	+0.15(+0.91%)
May 02, 2025	16.56	16.62	16.29	16.57	35,856	+0.23(+1.41%)
May 01, 2025	16.62	16.64	16.31	16.34	68,311	-0.23(-1.39%)
Apr 30, 2025	16.39	16.61	16.30	16.57	80,885	+0.38(+2.35%)
Apr 29, 2025	16.20	16.25	16.16	16.19	60,142	-0.05(-0.31%)
Apr 28, 2025	16.12	16.24	15.99	16.24	52,677	-0.21(-1.28%)
Apr 25, 2025	16.36	16.54	16.09	16.45	32,832	+0.03(+0.19%)
Apr 24, 2025	15.89	16.46	15.89	16.42	38,590	+0.44(+2.75%)
Apr 23, 2025	16.16	16.24	15.91	15.98	39,652	-0.47(-2.86%)
Apr 22, 2025	16.49	16.66	16.36	16.45	123,480	+0.29(+1.79%)
Apr 21, 2025	16.41	16.41	15.91	16.16	84,584	+0.01(+0.06%)
Apr 17, 2025	16.10	16.16	15.88	16.15	42,720	+0.25(+1.57%)
Apr 16, 2025	16.00	16.04	15.80	15.90	49,716	+0.04(+0.25%)
Apr 15, 2025	15.75	15.92	15.54	15.86	66,292	+0.66(+4.34%)
Apr 14, 2025	15.36	15.65	15.18	15.20	100,056	-0.15(-0.98%)
Apr 11, 2025	15.09	15.41	14.59	15.35	213,261	+1.23(+8.71%)
Apr 10, 2025	14.15	14.26	13.79	14.12	198,322	+0.07(+0.47%)
Apr 09, 2025	12.96	14.25	12.96	14.05	256,989	+0.27(+1.99%)
Apr 08, 2025	13.90	14.08	13.73	13.78	184,211	-0.30(-2.15%)
Apr 07, 2025	14.07	14.65	13.55	14.08	117,992	-0.18(-1.24%)
Apr 04, 2025	14.79	14.79	14.26	14.26	145,109	-0.27(-1.86%)
Apr 03, 2025	14.47	14.70	14.45	14.53	98,361	+1.15(+8.59%)
Apr 02, 2025	13.46	13.48	13.24	13.38	110,507	-0.15(-1.11%)
Apr 01, 2025	13.45	13.61	13.31	13.53	161,032	+0.07(+0.52%)
Mar 31, 2025	13.45	13.51	13.29	13.46	128,891	+0.00(+0.00%)
Mar 28, 2025	13.49	13.64	13.03	13.46	143,488	+0.31(+2.36%)
Mar 27, 2025	13.21	13.24	13.13	13.15	147,614	+0.15(+1.15%)
Mar 26, 2025	13.12	13.20	12.91	13.00	71,893	+0.01(+0.08%)
Mar 25, 2025	13.16	13.18	12.98	12.99	146,556	-0.18(-1.37%)
Mar 24, 2025	13.28	13.33	13.04	13.17	138,507	-0.55(-4.01%)
Mar 21, 2025	13.62	13.78	13.49	13.72	107,474	-0.04(-0.29%)
Mar 20, 2025	13.64	13.80	13.49	13.76	55,404	+0.04(+0.29%)
Mar 19, 2025	13.62	13.84	13.62	13.72	65,037	-0.20(-1.44%)
Mar 18, 2025	13.95	14.11	13.80	13.92	113,742	-0.22(-1.56%)
Mar 17, 2025	14.09	14.27	14.09	14.14	83,552	-0.05(-0.35%)
Mar 14, 2025	13.98	14.29	13.98	14.19	79,208	+0.17(+1.21%)
Mar 13, 2025	14.05	14.13	13.86	14.02	59,395	-0.06(-0.43%)
Mar 12, 2025	14.20	14.26	13.99	14.08	70,970	-0.12(-0.85%)
Mar 11, 2025	14.20	14.31	13.98	14.20	123,680	+0.21(+1.50%)
Mar 10, 2025	14.12	14.15	13.96	13.99	98,344	+0.06(+0.43%)
Mar 07, 2025	13.95	14.06	13.47	13.93	63,634	+0.10(+0.72%)
Mar 06, 2025	13.71	13.90	13.52	13.83	170,104	-0.78(-5.34%)
Mar 05, 2025	14.69	14.70	14.37	14.61	181,181	-0.82(-5.31%)
Mar 04, 2025	15.36	15.59	15.01	15.43	271,910	+0.40(+2.66%)