Vonovia Se ADR (OP: VONOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.30	31.92	31.30	31.65	35,625	+0.62(+2.00%)
May 27, 2021	31.40	31.80	31.02	31.03	69,742	+0.73(+2.41%)
May 26, 2021	30.29	30.64	30.24	30.30	20,083	+0.01(+0.03%)
May 25, 2021	30.39	30.43	29.73	30.29	72,777	-0.91(-2.92%)
May 24, 2021	33.20	33.20	30.22	31.20	26,053	-0.58(-1.83%)
May 21, 2021	31.68	32.21	31.60	31.78	12,539	+0.21(+0.67%)
May 20, 2021	31.32	31.90	31.32	31.57	49,381	+0.53(+1.71%)
May 19, 2021	31.04	31.55	31.04	31.04	19,271	-0.86(-2.70%)
May 18, 2021	31.25	31.90	31.13	31.90	41,355	+0.81(+2.61%)
May 17, 2021	31.06	31.22	30.99	31.09	42,239	+0.00(+0.00%)
May 14, 2021	30.69	31.10	30.57	31.09	31,661	+0.55(+1.80%)
May 13, 2021	30.49	30.70	30.27	30.54	52,414	+0.19(+0.63%)
May 12, 2021	30.57	30.70	30.31	30.35	31,495	-0.27(-0.88%)
May 11, 2021	31.13	31.13	30.54	30.62	40,097	-0.58(-1.86%)
May 10, 2021	31.30	31.68	30.95	31.20	29,835	-0.48(-1.52%)
May 07, 2021	31.21	31.68	31.21	31.68	12,010	+0.61(+1.96%)
May 06, 2021	31.46	31.66	31.07	31.07	46,346	-0.78(-2.45%)
May 05, 2021	32.06	32.29	31.65	31.85	52,808	-0.40(-1.24%)
May 04, 2021	31.77	32.37	31.68	32.25	67,820	-1.36(-4.05%)
May 03, 2021	33.27	33.61	33.07	33.61	12,623	+0.47(+1.42%)
Apr 30, 2021	33.44	33.44	32.98	33.14	21,700	-0.48(-1.43%)
Apr 29, 2021	33.51	33.86	33.35	33.62	6,989	-0.30(-0.88%)
Apr 28, 2021	34.00	34.00	33.60	33.92	16,635	-0.29(-0.85%)
Apr 27, 2021	33.80	34.21	33.80	34.21	9,380	+0.05(+0.15%)
Apr 26, 2021	34.17	34.36	33.84	34.16	6,421	-0.09(-0.26%)
Apr 23, 2021	34.01	34.34	33.84	34.25	6,500	-0.08(-0.22%)
Apr 22, 2021	34.49	34.49	34.05	34.33	21,307	+0.07(+0.19%)
Apr 21, 2021	34.36	34.36	33.95	34.26	9,448	-0.20(-0.58%)
Apr 20, 2021	34.58	34.80	33.93	34.46	26,025	-0.10(-0.29%)
Apr 19, 2021	33.96	34.56	33.96	34.56	24,843	-1.14(-3.19%)
Apr 16, 2021	35.79	35.79	35.19	35.70	23,800	+0.52(+1.48%)
Apr 15, 2021	34.83	35.18	34.44	35.18	10,211	+0.47(+1.35%)
Apr 14, 2021	34.64	35.09	34.59	34.71	8,284	+0.12(+0.33%)
Apr 13, 2021	34.81	34.81	34.37	34.59	18,225	+0.13(+0.39%)
Apr 12, 2021	34.72	34.72	34.32	34.46	19,757	-0.01(-0.03%)
Apr 09, 2021	34.56	34.56	34.09	34.47	7,900	-0.20(-0.58%)
Apr 08, 2021	34.58	34.68	34.32	34.67	17,256	+0.61(+1.78%)
Apr 07, 2021	34.10	34.51	34.05	34.06	16,772	+0.17(+0.52%)
Apr 06, 2021	33.99	33.99	33.52	33.89	24,454	-0.15(-0.44%)
Apr 05, 2021	33.56	34.04	33.56	34.04	9,655	+0.48(+1.43%)
Apr 01, 2021	33.35	33.64	33.17	33.56	18,600	+0.72(+2.19%)
Mar 31, 2021	32.90	32.91	32.47	32.84	23,941	+0.31(+0.95%)
Mar 30, 2021	33.10	33.10	32.53	32.53	47,858	-0.39(-1.18%)
Mar 29, 2021	33.00	33.00	32.65	32.92	20,741	+0.01(+0.03%)
Mar 26, 2021	33.01	33.27	32.83	32.91	20,000	+0.05(+0.15%)
Mar 25, 2021	32.72	32.99	32.66	32.86	19,905	-0.33(-0.99%)
Mar 24, 2021	33.00	33.20	32.94	33.19	12,319	-0.48(-1.41%)
Mar 23, 2021	33.89	34.06	33.64	33.66	32,076	+0.45(+1.37%)
Mar 22, 2021	32.91	33.33	32.85	33.21	24,953	+0.02(+0.08%)
Mar 19, 2021	32.99	33.30	32.73	33.19	14,200	+0.61(+1.87%)
Mar 18, 2021	32.59	32.93	32.33	32.58	17,222	-0.33(-1.02%)
Mar 17, 2021	32.94	33.14	32.51	32.91	42,157	-0.18(-0.54%)
Mar 16, 2021	32.84	33.20	32.67	33.09	31,179	+0.70(+2.16%)
Mar 15, 2021	32.75	32.75	32.29	32.39	27,058	-0.17(-0.52%)
Mar 12, 2021	32.36	32.90	32.31	32.56	13,800	-0.38(-1.15%)
Mar 11, 2021	32.74	32.95	32.70	32.94	13,115	+0.41(+1.26%)
Mar 10, 2021	32.39	32.54	32.11	32.53	25,758	+0.54(+1.69%)
Mar 09, 2021	32.56	32.56	31.78	31.99	49,636	+0.00(+0.00%)
Mar 08, 2021	31.79	32.22	31.77	31.99	27,689	+0.20(+0.63%)
Mar 05, 2021	31.75	31.99	31.57	31.79	26,900	-0.41(-1.27%)
Mar 04, 2021	32.45	32.82	32.20	32.20	20,408	-0.02(-0.06%)
Mar 03, 2021	32.64	32.64	32.04	32.22	21,576	-0.62(-1.89%)
Mar 02, 2021	32.79	32.84	32.19	32.84	42,651	+0.44(+1.36%)