Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	30.730	31.480	30.730	31.180	28.216	3,064,408
2024-08-29	31.230	31.420	30.570	30.660	27.745	1,788,869
2024-08-28	31.260	31.290	30.970	31.200	28.234	1,749,464
2024-08-27	31.700	31.780	31.020	31.190	28.225	1,928,387
2024-08-26	30.810	31.690	30.690	31.670	28.659	2,446,265
2024-08-23	29.990	30.540	29.970	30.540	27.637	2,226,738
2024-08-22	29.890	30.090	29.810	29.990	27.139	1,197,865
2024-08-21	29.740	30.150	29.740	29.850	27.012	1,216,965
2024-08-20	29.770	30.130	29.690	29.780	26.949	1,824,582
2024-08-19	29.540	29.820	29.410	29.670	26.850	1,484,315
2024-08-16	29.530	29.650	29.180	29.360	26.569	1,558,668
2024-08-15	29.600	29.840	29.440	29.460	26.659	1,422,911
2024-08-14	29.300	29.530	29.130	29.450	26.650	1,346,842
2024-08-13	29.170	29.370	28.940	29.250	26.469	1,288,998
2024-08-12	29.470	29.600	28.920	29.070	26.307	1,242,773
2024-08-09	28.900	29.580	28.840	29.460	26.659	1,736,034
2024-08-08	28.540	28.670	28.110	28.590	25.872	1,501,555
2024-08-07	28.700	28.920	28.550	28.780	26.044	1,582,971
2024-08-06	28.620	28.720	27.490	28.290	25.601	2,414,237
2024-08-05	28.920	28.990	27.590	28.580	25.863	3,330,231
2024-08-02	28.850	29.540	28.460	29.340	26.551	2,847,878
2024-08-01	28.080	29.790	28.020	29.080	26.316	3,428,414
2024-07-31	29.220	29.220	28.410	28.410	25.709	2,043,100
2024-07-30	28.370	28.830	28.360	28.780	26.044	1,500,191
2024-07-29	28.360	28.740	28.200	28.290	25.601	960,635
2024-07-26	28.140	28.320	27.950	28.180	25.501	1,033,338
2024-07-25	27.640	28.170	27.470	28.100	25.429	1,285,899
2024-07-24	28.200	28.300	27.840	28.160	25.483	1,636,337
2024-07-23	28.440	28.620	28.270	28.450	25.746	809,291
2024-07-22	28.500	28.870	28.420	28.420	25.718	1,083,775
2024-07-19	27.930	28.200	27.890	28.170	25.492	1,204,671
2024-07-18	28.250	28.340	28.070	28.110	25.438	971,780
2024-07-17	28.550	28.600	28.090	28.200	25.519	888,112
2024-07-16	28.620	28.700	28.190	28.440	25.736	1,049,131
2024-07-15	28.950	29.130	28.550	28.640	25.917	1,246,365
2024-07-12	29.300	29.310	28.650	29.010	26.252	2,075,877
2024-07-11	28.500	29.340	28.240	29.190	26.415	2,771,552
2024-07-10	27.500	28.500	27.380	28.350	25.655	2,789,123
2024-07-09	27.200	27.470	27.090	27.230	24.641	1,258,421
2024-07-08	27.240	27.500	27.090	27.090	24.515	941,697
2024-07-05	26.880	27.580	26.880	27.390	24.786	2,442,430
2024-07-04	26.800	27.320	26.700	26.790	24.243	1,281,954
2024-07-03	26.390	26.810	26.250	26.810	24.261	1,617,128
2024-07-02	26.400	26.550	26.210	26.240	23.746	1,511,748
2024-07-01	26.980	27.050	26.450	26.450	23.936	1,588,120
2024-06-28	26.650	26.840	26.410	26.550	24.026	2,422,300
2024-06-27	26.370	26.600	26.150	26.470	23.954	2,265,138
2024-06-26	26.340	26.690	25.890	26.080	23.601	1,863,982
2024-06-25	26.500	26.690	26.280	26.320	23.818	1,370,008
2024-06-24	26.250	26.740	26.140	26.430	23.918	1,796,334
2024-06-21	26.520	26.880	26.250	26.250	23.755	5,120,128
2024-06-20	26.240	26.610	26.170	26.610	24.080	2,204,271
2024-06-19	26.350	26.510	26.080	26.160	23.673	1,177,098
2024-06-18	26.520	26.700	26.300	26.350	23.845	1,422,288
2024-06-17	27.000	27.080	26.310	26.310	23.809	1,564,232
2024-06-14	26.850	27.110	26.390	26.980	24.415	2,172,023
2024-06-13	26.760	27.200	26.560	26.770	24.225	1,848,597
2024-06-12	26.260	27.230	26.060	27.030	24.461	2,824,889
2024-06-11	26.760	26.850	26.120	26.240	23.746	1,916,648
2024-06-10	26.500	26.790	26.360	26.640	24.108	1,883,844

← NewerPage 10 of 22 · 1,275 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.