Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	27.780	28.110	27.220	27.300	23.918	2,506,422
2024-03-11	27.040	27.680	26.890	27.640	24.216	2,597,857
2024-03-08	26.710	27.270	26.170	26.890	23.559	2,679,136
2024-03-07	25.730	26.790	25.500	26.530	23.243	3,191,191
2024-03-06	26.330	26.760	25.680	25.740	22.551	3,220,350
2024-03-05	26.120	26.320	25.990	26.320	23.059	1,704,555
2024-03-04	26.760	26.800	25.820	26.180	22.937	1,474,754
2024-03-01	25.890	26.820	25.890	26.730	23.418	2,658,178
2024-02-29	25.850	26.280	25.620	25.800	22.604	3,024,268
2024-02-28	26.280	26.340	25.340	25.610	22.437	2,306,255
2024-02-27	25.960	26.590	25.960	26.240	22.989	1,569,818
2024-02-26	26.320	26.390	26.030	26.030	22.805	1,103,763
2024-02-23	26.470	26.690	26.170	26.440	23.164	1,347,487
2024-02-22	26.740	26.800	26.300	26.500	23.217	2,092,072
2024-02-21	26.520	26.760	26.400	26.400	23.129	1,161,746
2024-02-20	26.620	26.700	26.300	26.580	23.287	1,140,586
2024-02-19	26.590	26.960	26.420	26.740	23.427	865,898
2024-02-16	26.740	26.840	26.350	26.660	23.357	2,127,994
2024-02-15	26.000	26.670	25.850	26.520	23.234	1,815,412
2024-02-14	25.760	26.060	25.710	25.770	22.577	1,702,464
2024-02-13	26.500	26.660	25.590	25.820	22.621	2,533,735
2024-02-12	26.330	26.860	26.260	26.580	23.287	1,686,154
2024-02-09	26.660	26.860	25.970	26.170	22.928	2,657,606
2024-02-08	26.970	27.210	26.630	26.700	23.392	1,871,599
2024-02-07	27.350	27.440	26.890	26.940	23.602	2,094,577
2024-02-06	27.820	27.980	27.120	27.370	23.979	2,006,909
2024-02-05	27.910	28.210	27.420	27.600	24.181	1,831,366
2024-02-02	28.760	29.000	27.810	27.930	24.470	2,510,972
2024-02-01	28.600	28.910	28.150	28.500	24.969	2,598,337
2024-01-31	28.620	29.300	28.490	29.050	25.451	3,460,439
2024-01-30	28.460	28.690	28.250	28.380	24.864	1,838,330
2024-01-29	27.580	28.360	27.180	28.200	24.706	2,230,983
2024-01-26	27.480	27.670	27.020	27.640	24.216	2,022,257
2024-01-25	27.390	27.570	26.750	27.480	24.075	2,215,035
2024-01-24	26.820	27.700	26.800	27.520	24.111	2,085,583
2024-01-23	27.180	27.320	26.590	26.590	23.296	1,633,466
2024-01-22	27.350	27.460	26.760	27.070	23.716	1,822,787
2024-01-19	27.050	27.250	26.840	26.960	23.620	2,405,907
2024-01-18	26.840	26.920	26.450	26.810	23.488	3,223,689
2024-01-17	26.480	26.700	26.130	26.400	23.129	3,448,491
2024-01-16	27.310	27.500	27.090	27.280	23.900	2,086,113
2024-01-15	27.650	28.160	27.540	27.590	24.172	2,045,694
2024-01-12	27.160	27.970	27.160	27.740	24.303	1,978,791
2024-01-11	27.670	27.930	26.970	27.020	23.672	2,568,917
2024-01-10	27.350	27.980	27.340	27.530	24.119	1,970,908
2024-01-09	27.240	27.420	26.980	27.200	23.830	1,296,205
2024-01-08	26.960	27.290	26.470	27.250	23.874	1,565,940
2024-01-05	27.200	27.450	26.780	27.100	23.743	2,069,573
2024-01-04	27.360	27.940	27.240	27.430	24.032	1,737,818
2024-01-03	27.900	28.170	27.110	27.450	24.049	2,563,722
2024-01-02	28.490	28.730	28.050	28.050	24.575	2,099,452
2023-12-29	28.820	28.930	28.540	28.540	25.004	919,961
2023-12-28	28.850	28.900	28.520	28.850	25.276	1,329,065
2023-12-27	28.360	28.820	28.350	28.820	25.249	1,154,598
2023-12-22	28.000	28.410	27.980	28.370	24.855	1,506,955
2023-12-21	27.940	28.310	27.810	28.140	24.654	2,513,179
2023-12-20	28.220	28.490	27.930	28.240	24.741	1,980,393
2023-12-19	27.730	28.290	27.730	28.010	24.540	2,150,022
2023-12-18	27.850	28.140	27.500	27.730	24.295	2,272,420
2023-12-15	28.480	28.930	28.040	28.210	24.715	6,347,215

← NewerPage 12 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.