Vonovia SE (VONOY)
15.05
-0.07
(-0.46%)
USD |
OTCM |
May 09, 16:00
Vonovia Price: 15.05 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 14.74 | 15.05 | 14.74 | 15.05 | 44776.00 |
| May 08, 2024 | 14.92 | 15.22 | 14.92 | 15.12 | 15893.00 |
| May 07, 2024 | 15.37 | 15.55 | 15.20 | 15.33 | 240946.0 |
| May 06, 2024 | 15.10 | 15.15 | 15.07 | 15.08 | 21315.00 |
| May 03, 2024 | 15.01 | 15.12 | 14.91 | 15.03 | 37240.00 |
| May 02, 2024 | 14.52 | 14.70 | 14.50 | 14.66 | 36295.00 |
| May 01, 2024 | 14.35 | 14.57 | 14.21 | 14.55 | 16925.00 |
| Apr 30, 2024 | 14.65 | 14.94 | 14.38 | 14.38 | 62042.00 |
| Apr 29, 2024 | 13.94 | 14.02 | 13.94 | 13.94 | 97037.00 |
| Apr 26, 2024 | 13.62 | 13.93 | 13.62 | 13.78 | 66635.00 |
| Apr 25, 2024 | 13.34 | 13.53 | 13.33 | 13.45 | 69412.00 |
| Apr 24, 2024 | 13.55 | 13.55 | 13.42 | 13.52 | 62120.00 |
| Apr 23, 2024 | 13.66 | 13.79 | 13.66 | 13.78 | 58529.00 |
| Apr 22, 2024 | 13.44 | 13.58 | 13.36 | 13.54 | 92595.00 |
| Apr 19, 2024 | 13.28 | 13.39 | 13.28 | 13.32 | 33916.00 |
| Apr 18, 2024 | 13.08 | 13.27 | 13.08 | 13.16 | 61840.00 |
| Apr 17, 2024 | 13.00 | 13.10 | 12.84 | 13.02 | 91155.00 |
| Apr 16, 2024 | 13.05 | 13.10 | 12.97 | 13.02 | 142489.0 |
| Apr 15, 2024 | 13.46 | 13.46 | 13.10 | 13.16 | 62565.00 |
| Apr 12, 2024 | 13.35 | 13.42 | 13.31 | 13.33 | 47738.00 |
| Apr 11, 2024 | 13.53 | 13.55 | 13.31 | 13.46 | 65697.00 |
| Apr 10, 2024 | 13.59 | 13.62 | 13.36 | 13.53 | 51996.00 |
| Apr 09, 2024 | 13.88 | 13.90 | 13.74 | 13.80 | 57802.00 |
| Apr 08, 2024 | 13.77 | 13.89 | 13.77 | 13.80 | 56501.00 |
| Apr 05, 2024 | 13.56 | 13.69 | 13.56 | 13.65 | 40307.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.42
Minimum
Mar 28 2023
38.81
Maximum
Dec 31 2020
22.73
Average
24.85
Median
May 10 2019
Price Benchmarks
| LEG Immobilien SE | 85.94 |
| Deutsche Wohnen SE | 9.31 |
| Branicks Group AG | 1.65 |
| Vantage Towers AG | 20.00 |
| VIB Vermoegen AG | 33.35 |
Price Related Metrics
| Market Cap | 17.32B |