Vonovia SE (VNAn)

Xetra


Symbol	Exchange	Currency
VNAn	Derived	EUR	Real-time
VNAn	Xetra	EUR	Delayed
VNAd	BATS Europe	EUR	Delayed
VONOY	OTC Markets	USD	Delayed
VNAn	Milan	EUR	Real-time
VNAn	Frankfurt	EUR	Delayed
VNAn	TradeGate	EUR	Delayed
VNAn	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

26.55

+1.03(+4.04%)

Closed11:38:38

Day's Range

25.47

26.58

52 wk Range

15.27

28.72

VNAn Historical Data

Get free historical data for VNAn. You'll find the closing price, open, high, low, change and %change of the Vonovia SE Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/01/2023 - 12/01/2023

Date	Price	Open	High	Low	Vol.	Change %
12/01/2023	26.55	25.64	26.57	25.47	3.12M	+4.04%
11/30/2023	25.52	26.03	26.15	25.52	7.92M	-1.66%
11/29/2023	25.95	25.50	26.18	25.53	3.07M	+2.41%
11/28/2023	25.34	25.33	25.47	24.88	2.23M	-0.16%
11/27/2023	25.38	25.05	25.38	24.97	1.99M	+1.04%
11/24/2023	25.12	24.93	25.12	24.83	1.32M	+0.60%
11/23/2023	24.97	24.86	25.02	24.75	1.01M	+0.24%
11/22/2023	24.91	24.70	25.24	24.72	1.75M	+0.93%
11/21/2023	24.68	25.44	25.60	24.63	2.82M	-3.18%
11/20/2023	25.49	25.40	25.55	25.17	1.99M	+1.19%
11/17/2023	25.19	24.90	25.39	24.89	2.69M	+1.65%
11/16/2023	24.78	24.86	25.08	24.71	2.45M	+0.20%
11/15/2023	24.73	25.14	25.47	24.73	3.39M	-1.79%
11/14/2023	25.18	23.29	25.18	23.20	5.85M	+8.25%
11/13/2023	23.26	23.30	23.45	23.15	2.13M	+0.13%
11/10/2023	23.23	23.39	23.46	22.94	2.42M	-2.19%
11/09/2023	23.75	23.25	24.00	23.21	2.60M	+1.98%
11/08/2023	23.29	23.35	23.63	23.12	2.44M	-1.77%
11/07/2023	23.71	22.98	23.81	22.94	2.68M	+2.29%
11/06/2023	23.18	24.29	24.50	23.16	3.98M	-5.43%
11/03/2023	24.51	24.50	24.93	23.28	8.02M	+7.78%
11/02/2023	22.74	22.14	23.49	22.19	4.89M	+3.79%
11/01/2023	21.91	21.80	22.06	21.60	2.29M	+0.97%

Highest

26.57

Change %

22.35

Average

24.49

Difference

4.97

Lowest

21.60

Markets

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

S&P 500

4,594.63

+26.83

+0.59%

Nasdaq

14,305.03

+78.81

+0.55%

S&P 500 VIX

12.63

-0.29

-2.24%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
AAPL	191.24	+0.68%	40.06M
AMZN	147.03	+0.64%	36.89M
NVDA	467.65	-0.01%	35.47M
MSFT	374.51	-1.16%	29.21M
META	324.82	-0.71%	14.11M
BRKa	541,695.00	-0.77%	8.88K

Name	Last	Chg. %	Vol.
BXP	63.28	+11.15%	3.24M
ULTA	472.03	+10.81%	3.58M
PARA	15.78	+9.81%	30.48M
WBD	11.33	+8.42%	31.46M
ETSY	82.04	+8.22%	5.36M
VFC	18.08	+8.07%	8.88M
ARE	118.14	+7.99%	3.02M

Name	Last	Chg. %	Vol.
MRVL	52.80	-5.26%	25.16M
PFE	28.89	-5.17%	97.32M
INTC	43.74	-2.15%	39.51M
NFLX	465.74	-1.74%	4.05M
PDD	145.27	-1.47%	9.04M
ANET	216.67	-1.38%	1.62M
CHD	95.34	-1.33%	1.33M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
NVDA	467.65	-0.01%	35.47M
AAPL	191.24	+0.68%	40.06M
CRM	259.99	+3.21%	14.23M
BABA	73.98	-1.20%	27.85M

VNAn Comments

This company has 46 billion dollars in debt with a free cash flow of 1.3 billion. Add the high interest rates on top of it and wonder how long it will take until it ceases to exist...? :D
1
After 5 days it is still fighting against 200MA
0
Time to take some profit. Today I sold 60% of my positions. 200MA is a strong resistance... If the rally continues I'm still happy with that. :)
0
best of turn around ;) situation ;) !
0
- I don't know, Bulls have been beating a dead horse while getting badgered my Bears with this one for while now.
  0
Oh, DAX ... 39 excellent stocks - and Vonovia.
3
Strong buy
1
Uncharted teritory … from here this can even more accelarate 🗡️🔻
2
- I guess you are looking at the wrong (CFD) chart. All time low was 15.23 (corrected with all splits). And it bounced back from 15.27 ... just like it should. So no, it didn't reach the "uncharted territory".
  0
- It will soon …
  0
- Vlas Dacianempty words. I say won't. 1-1
  0
Jail!
1
Worst stock ever! Sort this sh… strongly to the ZERO!
2
Show previous replies (4)
- Why do you say "without reason"?Doesn't most people fear that the company could go bankrupt?With that much debt isn't this a possible scenario?
  0
- James Sullivan These are my thoughts on why I believe Vonovia is not in trouble. But Pls, correct me if I'm wrong. 1. The revenue is 8.55B vs the total expenses (including all liabilities) is 6,95B. Since they convert EBIT to free cash flow it is no problem to pay them liabilities. 2. I believe residential real estate is less risky nowdays than office real estate. Companies can easily reduce their rented areas by mass dismissal or bring in more home office days. But people must live somewhere. They must pay the rent every day. So basically we can say that the cash flow is stable here and I don't see the reason why it would decrease significantly. Temporary maybe the rent can decrease a little, but.... 3. The inflation is on the side of Vonovia. In the long term, inflation is burning the debt / increasing the revenue and also the worth of the assets.
  0
- Thanks for the explanation. Sounds reasonable! Anyway this movement downwards is not for faint-hearted ...
  0
what ist the future?
0

Popular Searches

Please try another search

Vonovia SE (VNAn)

VNAn Historical Data

Trending Stocks