Vonovia SE (Germany) Price History

VNA Stock   24.40  0.20  0.83%   
If you're considering investing in Vonovia Stock, it is important to understand the factors that can impact its price. As of today, the current price of Vonovia SE stands at 24.40, as last reported on the 27th of March, with the highest price reaching 24.63 and the lowest price hitting 24.03 during the day. Vonovia SE owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.15, which indicates the firm had a -0.15 % return per unit of risk over the last 3 months. Vonovia SE exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Vonovia SE's Risk Adjusted Performance of (0.11), coefficient of variation of (700.69), and Variance of 3.78 to confirm the risk estimate we provide.
  
Vonovia Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1469

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsVNA

Estimated Market Risk

 1.95
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.29
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.15
  actual daily
0
Most of other assets perform better
Based on monthly moving average Vonovia SE is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vonovia SE by adding Vonovia SE to a well-diversified portfolio.

Vonovia SE Stock Price History Chart

There are several ways to analyze Vonovia Stock price data. The simplest method is using a basic Vonovia candlestick price chart, which shows Vonovia SE price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 6, 202530.46
Lowest PriceMarch 25, 202524.2

Vonovia SE March 27, 2025 Stock Price Synopsis

Various analyses of Vonovia SE's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vonovia Stock. It can be used to describe the percentage change in the price of Vonovia SE from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vonovia Stock.
Vonovia SE Accumulation Distribution 82,759 
Vonovia SE Price Rate Of Daily Change 1.01 
Vonovia SE Price Action Indicator 0.17 
Vonovia SE Price Daily Balance Of Power 0.33 

Vonovia SE March 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vonovia Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vonovia SE intraday prices and daily technical indicators to check the level of noise trading in Vonovia Stock and then apply it to test your longer-term investment strategies against Vonovia.

Vonovia Stock Price History Data

The price series of Vonovia SE for the period between Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 6.26 with a coefficient of variation of 5.86. The daily prices for the period are distributed with arithmetic mean of 28.16. The median price for the last 90 days is 28.56. The company experienced 1183:1109 stock split on 24th of November 2021. Vonovia SE paid out dividends to its shareholders on 2022-05-02.
OpenHighLowCloseVolume
03/26/2025 24.27  24.63  24.03  24.40  3,397,266 
03/25/2025 24.44  24.68  24.20  24.20  4,884,501 
03/24/2025 25.48  25.50  24.48  24.48  4,703,524 
03/21/2025 25.47  25.86  25.19  25.44  4,230,377 
03/20/2025 25.42  25.55  25.05  25.53  3,675,386 
03/19/2025 25.83  25.86  24.97  25.28  7,231,986 
03/18/2025 26.12  26.21  25.41  25.52  4,764,540 
03/17/2025 25.80  26.26  25.35  26.00  3,989,101 
03/14/2025 25.99  26.38  25.64  26.08  3,973,470 
03/13/2025 26.08  26.23  25.79  26.06  2,467,536 
03/12/2025 25.78  26.72  25.71  26.03  3,128,680 
03/11/2025 26.00  26.42  25.85  25.85  2,708,505 
03/10/2025 26.01  26.63  25.84  26.05  4,424,759 
03/07/2025 26.00  26.02  25.37  25.74  5,161,576 
03/06/2025 26.63  26.63  25.26  25.74  11,399,706 
03/05/2025 28.26  28.60  26.77  27.01  9,932,587 
03/04/2025 28.77  29.52  28.68  29.25  4,170,420 
03/03/2025 29.60  29.69  28.49  28.89  4,837,832 
02/28/2025 30.10  30.22  29.72  29.95  4,490,645 
02/27/2025 29.62  30.18  29.39  30.18  2,195,493 
02/26/2025 29.31  30.02  29.28  29.74  1,752,916 
02/25/2025 29.40  29.75  29.37  29.43  1,708,239 
02/24/2025 28.99  29.71  28.83  29.42  2,732,975 
02/21/2025 28.36  28.81  28.30  28.49  1,670,448 
02/20/2025 29.01  29.14  28.36  28.36  1,947,502 
02/19/2025 29.00  29.08  28.22  28.44  2,332,716 
02/18/2025 28.99  29.09  28.71  28.99  1,541,264 
02/17/2025 29.26  29.47  28.75  29.09  1,968,356 
02/14/2025 29.55  29.72  29.22  29.55  1,506,230 
02/13/2025 29.06  29.65  28.90  29.61  1,994,217 
02/12/2025 29.82  30.28  28.77  28.86  3,085,358 
02/11/2025 30.26  30.48  29.80  29.86  1,854,883 
02/10/2025 30.24  30.54  30.19  30.29  1,622,387 
02/07/2025 30.61  30.97  29.84  30.09  2,313,073 
02/06/2025 30.22  30.57  29.99  30.46  2,057,626 
02/05/2025 29.22  30.30  29.15  30.20  2,937,079 
02/04/2025 28.99  29.39  28.83  29.19  2,177,507 
02/03/2025 29.25  29.51  28.96  29.34  2,409,820 
01/31/2025 29.29  29.77  29.10  29.59  2,178,298 
01/30/2025 28.73  29.55  28.65  29.35  2,637,146 
01/29/2025 28.75  28.89  28.38  28.46  1,368,649 
01/28/2025 28.25  28.78  28.01  28.64  1,545,046 
01/27/2025 27.81  28.82  27.69  28.37  2,102,045 
01/24/2025 28.45  28.53  27.56  27.72  2,240,360 
01/23/2025 28.22  28.35  27.99  28.35  982,226 
01/22/2025 28.61  28.63  28.11  28.11  1,257,160 
01/21/2025 28.44  28.60  28.38  28.50  1,012,028 
01/20/2025 28.60  28.72  28.28  28.56  953,807 
01/17/2025 28.52  28.85  28.37  28.55  1,917,355 
01/16/2025 28.31  28.43  27.85  28.34  2,060,621 
01/15/2025 27.48  28.76  27.48  28.51  3,000,066 
01/14/2025 27.27  27.48  26.97  27.30  1,843,421 
01/13/2025 27.33  27.52  27.10  27.13  1,680,198 
01/10/2025 27.82  27.91  27.17  27.60  2,494,522 
01/09/2025 28.02  28.38  27.91  28.00  1,727,131 
01/08/2025 28.64  28.75  27.47  28.09  3,066,812 
01/07/2025 29.24  29.32  28.51  28.65  2,258,629 
01/06/2025 29.06  29.13  28.66  28.87  1,919,303 
01/03/2025 29.87  30.04  29.12  29.13  1,267,690 
01/02/2025 29.32  29.69  29.19  29.66  1,466,881 
12/30/2024 29.36  29.58  29.32  29.32  861,782 

About Vonovia SE Stock history

Vonovia SE investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vonovia is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vonovia SE will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vonovia SE stock prices may prove useful in developing a viable investing in Vonovia SE

Vonovia SE Stock Technical Analysis

Vonovia SE technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Vonovia SE technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vonovia SE trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

Vonovia SE Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vonovia SE's price direction in advance. Along with the technical and fundamental analysis of Vonovia Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vonovia to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Vonovia Stock Analysis

When running Vonovia SE's price analysis, check to measure Vonovia SE's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Vonovia SE is operating at the current time. Most of Vonovia SE's value examination focuses on studying past and present price action to predict the probability of Vonovia SE's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Vonovia SE's price. Additionally, you may evaluate how the addition of Vonovia SE to your portfolios can decrease your overall portfolio volatility.