Vonovia SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.395	16.610	16.230	16.570	16.570	4,019,042
2026-10-16	16.930	16.985	16.680	16.825	16.825	3,147,184
2026-10-15	16.690	16.865	16.620	16.770	16.770	3,570,135
2026-10-14	16.700	17.070	16.505	16.535	16.535	4,533,950
2026-10-13	16.590	16.795	16.410	16.525	16.525	2,668,602
2026-10-12	16.410	16.455	16.230	16.395	16.395	1,924,850
2026-10-09	16.540	16.610	16.245	16.310	16.310	2,715,441
2026-10-08	16.685	16.685	16.185	16.205	16.205	4,001,741
2026-10-07	16.945	17.080	16.670	16.750	16.750	2,887,142
2026-10-06	17.095	17.175	16.930	17.035	17.035	2,409,353
2026-10-05	16.730	17.030	16.645	16.900	16.900	2,585,434
2026-10-02	16.830	16.995	16.670	16.815	16.815	5,222,375
2026-10-01	16.840	17.015	16.595	16.740	16.740	5,272,417
2026-09-30	17.500	17.590	16.970	17.000	17.000	4,527,109
2026-09-29	17.100	17.575	16.970	17.405	17.405	4,192,260
2026-09-28	17.360	17.465	16.980	17.055	17.055	3,397,341
2026-09-25	17.235	17.475	17.085	17.170	17.170	2,846,868
2026-09-24	17.200	17.350	17.080	17.090	17.090	3,486,704
2026-09-23	17.570	17.615	17.270	17.335	17.335	3,067,213
2026-09-22	17.400	17.585	17.060	17.370	17.370	4,788,501
2026-09-21	17.620	17.760	17.285	17.480	17.480	5,981,125
2026-09-18	17.830	17.995	17.680	17.700	17.700	6,867,556
2026-09-17	17.950	18.055	17.730	17.980	17.980	2,316,746
2026-09-16	18.095	18.110	17.720	17.885	17.885	2,921,727
2026-09-15	17.880	18.020	17.540	18.010	18.010	3,798,989
2026-09-14	18.000	18.145	17.875	17.975	17.975	2,988,535
2026-09-11	18.065	18.210	18.005	18.105	18.105	2,637,407
2026-09-10	18.400	18.525	17.945	17.945	17.945	4,562,682
2026-09-09	18.550	18.830	18.470	18.505	18.505	3,121,793
2026-09-08	18.745	18.870	18.535	18.755	18.755	2,212,883
2026-09-07	18.820	18.900	18.660	18.730	18.730	2,841,724
2026-09-04	19.260	19.345	19.100	19.150	19.150	2,634,495
2026-09-03	18.800	19.210	18.730	19.210	19.210	3,246,702
2026-09-02	18.950	19.065	18.660	18.720	18.720	3,288,374
2026-09-01	19.300	19.325	18.780	19.095	19.095	3,939,947
2026-08-31	19.705	19.720	19.155	19.250	19.250	5,039,592
2026-08-28	20.000	20.110	19.815	19.850	19.850	2,038,984
2026-08-27	19.790	19.960	19.685	19.945	19.945	2,357,808
2026-08-26	20.000	20.070	19.700	19.730	19.730	2,084,318
2026-08-25	19.940	19.985	19.775	19.875	19.875	2,157,593
2026-08-24	19.910	20.100	19.740	19.830	19.830	2,315,933
2026-08-21	20.020	20.120	19.940	20.060	20.060	2,064,882
2026-08-20	20.080	20.170	19.885	19.985	19.985	2,097,510
2026-08-19	20.020	20.090	19.805	20.070	20.070	2,206,640
2026-08-18	20.100	20.190	19.870	19.950	19.950	2,827,659
2026-08-17	20.470	20.470	20.130	20.210	20.210	3,006,549
2026-08-14	20.940	21.050	20.530	20.580	20.580	3,233,237
2026-08-13	20.980	21.180	20.880	21.000	21.000	1,941,975
2026-08-12	20.930	21.250	20.820	20.960	20.960	1,729,143
2026-08-11	20.980	21.000	20.790	20.890	20.890	1,479,386
2026-08-10	20.980	21.260	20.850	21.000	21.000	1,883,733
2026-08-07	20.840	21.200	20.690	21.050	21.050	2,266,414
2026-08-06	21.260	21.260	20.730	20.740	20.740	3,185,385
2026-08-05	21.480	21.490	21.000	21.140	21.140	3,372,951
2026-08-04	21.290	21.680	21.170	21.640	21.640	2,659,973
2026-08-03	21.250	21.600	21.190	21.300	21.300	2,970,670
2026-07-31	21.180	21.200	20.880	21.030	21.030	2,162,075
2026-07-30	21.000	21.210	20.810	21.090	21.090	1,738,278
2026-07-29	21.410	21.490	21.010	21.070	21.070	2,010,609
2026-07-28	21.400	21.600	21.260	21.520	21.520	1,893,400

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.2500 EUR
2025-05-29	1.2200 EUR
2024-05-09	0.9000 EUR
2023-05-18	0.8500 EUR
2022-05-02	1.6501 EUR
2021-04-19	1.3399 EUR
2020-07-01	1.2448 EUR
2020-05-14	1.5700 EUR
2019-05-17	1.1417 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.