Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 27.990 | 28.010 | 26.580 | 26.680 | 24.144 | 5,214,342 |
| 2024-06-06 | 29.450 | 29.880 | 28.370 | 28.760 | 26.026 | 3,254,763 |
| 2024-06-05 | 29.500 | 29.920 | 29.240 | 29.330 | 26.542 | 1,788,620 |
| 2024-06-04 | 29.070 | 29.400 | 28.730 | 29.390 | 26.596 | 1,763,985 |
| 2024-06-03 | 29.080 | 29.200 | 28.680 | 29.010 | 26.252 | 1,941,874 |
| 2024-05-31 | 28.200 | 28.800 | 27.790 | 28.800 | 26.062 | 10,950,500 |
| 2024-05-30 | 27.740 | 28.240 | 27.150 | 28.210 | 25.528 | 2,456,687 |
| 2024-05-29 | 28.290 | 28.290 | 27.680 | 27.900 | 25.248 | 1,645,254 |
| 2024-05-28 | 27.990 | 28.650 | 27.860 | 28.530 | 25.818 | 1,799,318 |
| 2024-05-27 | 27.900 | 28.080 | 27.610 | 27.990 | 25.329 | 1,480,310 |
| 2024-05-24 | 28.100 | 28.150 | 27.660 | 27.850 | 25.203 | 1,898,010 |
| 2024-05-23 | 28.660 | 29.040 | 28.330 | 28.410 | 25.709 | 2,521,772 |
| 2024-05-22 | 28.670 | 29.080 | 28.140 | 28.990 | 26.234 | 2,074,407 |
| 2024-05-21 | 29.290 | 29.310 | 28.660 | 28.770 | 26.035 | 2,784,625 |
| 2024-05-20 | 29.810 | 29.960 | 29.380 | 29.480 | 26.678 | 1,221,679 |
| 2024-05-17 | 29.630 | 29.790 | 29.530 | 29.730 | 26.904 | 1,893,227 |
| 2024-05-16 | 29.990 | 30.210 | 29.540 | 29.820 | 26.985 | 2,540,393 |
| 2024-05-15 | 28.160 | 29.950 | 28.050 | 29.940 | 27.094 | 4,249,926 |
| 2024-05-14 | 28.020 | 28.060 | 27.580 | 28.050 | 25.384 | 1,782,505 |
| 2024-05-13 | 27.650 | 27.990 | 27.650 | 27.900 | 25.248 | 1,378,002 |
| 2024-05-10 | 27.920 | 28.220 | 27.610 | 27.620 | 24.994 | 2,161,676 |
| 2024-05-09 | 27.360 | 27.810 | 27.350 | 27.490 | 24.877 | 1,458,655 |
| 2024-05-08 | 28.750 | 28.910 | 27.800 | 28.250 | 24.750 | 2,671,201 |
| 2024-05-07 | 28.560 | 28.970 | 28.400 | 28.670 | 25.118 | 3,254,285 |
| 2024-05-06 | 28.300 | 28.300 | 27.970 | 28.200 | 24.706 | 1,373,976 |
| 2024-05-03 | 27.520 | 28.360 | 27.170 | 28.120 | 24.636 | 3,865,914 |
| 2024-05-02 | 27.030 | 27.500 | 26.940 | 27.270 | 23.891 | 2,056,238 |
| 2024-04-30 | 26.800 | 27.950 | 26.800 | 27.180 | 23.813 | 4,994,373 |
| 2024-04-29 | 25.950 | 26.340 | 25.900 | 26.150 | 22.910 | 1,649,094 |
| 2024-04-26 | 25.240 | 26.080 | 25.240 | 25.870 | 22.665 | 2,518,090 |
| 2024-04-25 | 25.340 | 25.780 | 24.980 | 25.240 | 22.113 | 1,916,359 |
| 2024-04-24 | 25.740 | 25.930 | 25.180 | 25.350 | 22.209 | 2,676,764 |
| 2024-04-23 | 25.500 | 26.000 | 25.340 | 25.780 | 22.586 | 2,031,658 |
| 2024-04-22 | 25.420 | 25.730 | 25.190 | 25.360 | 22.218 | 1,596,032 |
| 2024-04-19 | 24.690 | 25.290 | 24.680 | 25.190 | 22.069 | 2,313,052 |
| 2024-04-18 | 24.600 | 24.960 | 24.540 | 24.950 | 21.859 | 1,877,966 |
| 2024-04-17 | 24.450 | 24.700 | 24.270 | 24.500 | 21.465 | 2,089,639 |
| 2024-04-16 | 24.690 | 24.760 | 24.390 | 24.630 | 21.579 | 2,236,999 |
| 2024-04-15 | 25.170 | 25.460 | 25.010 | 25.020 | 21.920 | 1,950,690 |
| 2024-04-12 | 25.380 | 25.610 | 25.020 | 25.240 | 22.113 | 1,879,084 |
| 2024-04-11 | 25.000 | 25.530 | 24.740 | 25.010 | 21.911 | 3,123,000 |
| 2024-04-10 | 25.590 | 26.050 | 24.820 | 25.200 | 22.078 | 3,389,115 |
| 2024-04-09 | 25.500 | 25.710 | 25.310 | 25.470 | 22.315 | 1,114,974 |
| 2024-04-08 | 25.260 | 25.660 | 25.160 | 25.580 | 22.411 | 1,615,856 |
| 2024-04-05 | 25.560 | 25.780 | 25.100 | 25.240 | 22.113 | 2,627,947 |
| 2024-04-04 | 26.060 | 26.200 | 25.910 | 25.920 | 22.709 | 2,042,481 |
| 2024-04-03 | 26.340 | 26.530 | 25.930 | 26.070 | 22.840 | 2,241,089 |
| 2024-04-02 | 27.060 | 27.090 | 26.260 | 26.400 | 23.129 | 2,810,713 |
| 2024-03-28 | 27.400 | 27.560 | 26.890 | 27.400 | 24.005 | 2,036,004 |
| 2024-03-27 | 27.450 | 27.490 | 27.080 | 27.250 | 23.874 | 1,402,564 |
| 2024-03-26 | 27.000 | 27.590 | 26.870 | 27.520 | 24.111 | 1,927,502 |
| 2024-03-25 | 26.690 | 26.960 | 26.340 | 26.960 | 23.620 | 1,540,388 |
| 2024-03-22 | 26.140 | 26.850 | 26.140 | 26.700 | 23.392 | 2,366,172 |
| 2024-03-21 | 25.900 | 26.520 | 25.790 | 26.140 | 22.901 | 2,755,691 |
| 2024-03-20 | 25.000 | 25.440 | 24.840 | 25.300 | 22.166 | 2,294,930 |
| 2024-03-19 | 24.630 | 25.210 | 24.500 | 25.170 | 22.052 | 2,329,052 |
| 2024-03-18 | 24.400 | 25.070 | 24.220 | 24.740 | 21.675 | 4,272,867 |
| 2024-03-15 | 25.880 | 25.990 | 23.740 | 23.990 | 21.018 | 15,267,250 |
| 2024-03-14 | 27.100 | 27.570 | 26.740 | 26.820 | 23.497 | 2,436,182 |
| 2024-03-13 | 27.360 | 27.550 | 27.040 | 27.210 | 23.839 | 1,585,866 |
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.