Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	28.480	28.930	28.040	28.210	24.715	6,347,215
2023-12-14	28.160	29.090	28.160	28.510	24.978	8,322,512
2023-12-13	26.360	26.610	26.170	26.440	23.164	1,867,969
2023-12-12	26.790	26.870	26.340	26.380	23.112	2,036,802
2023-12-11	26.510	26.700	26.260	26.550	23.261	2,203,542
2023-12-08	26.800	26.820	26.100	26.520	23.234	3,406,323
2023-12-07	26.840	27.050	26.480	26.870	23.541	3,162,416
2023-12-06	27.110	27.440	26.860	27.190	23.821	2,974,123
2023-12-05	26.860	27.520	26.750	27.100	23.743	3,718,172
2023-12-04	26.450	26.940	26.440	26.750	23.436	3,042,026
2023-12-01	25.640	26.580	25.470	26.550	23.261	3,115,648
2023-11-30	26.030	26.150	25.520	25.520	22.358	7,918,842
2023-11-29	25.500	26.180	25.490	25.950	22.735	3,068,646
2023-11-28	25.330	25.470	24.880	25.340	22.201	2,232,846
2023-11-27	25.050	25.380	24.960	25.380	22.236	1,988,857
2023-11-24	24.930	25.120	24.830	25.120	22.008	1,318,422
2023-11-23	24.860	25.030	24.750	24.970	21.876	1,013,164
2023-11-22	24.700	25.240	24.700	24.910	21.824	1,745,485
2023-11-21	25.440	25.600	24.630	24.680	21.622	2,823,689
2023-11-20	25.400	25.550	25.170	25.490	22.332	1,991,561
2023-11-17	24.900	25.390	24.890	25.190	22.069	2,689,544
2023-11-16	24.860	25.100	24.710	24.780	21.710	2,454,735
2023-11-15	25.140	25.470	24.730	24.730	21.666	3,392,084
2023-11-14	23.290	25.180	23.200	25.180	22.060	5,854,505
2023-11-13	23.300	23.450	23.150	23.260	20.378	2,132,226
2023-11-10	23.390	23.470	22.930	23.230	20.352	2,418,980
2023-11-09	23.250	24.010	23.210	23.750	20.808	2,600,384
2023-11-08	23.350	23.630	23.120	23.290	20.405	2,443,610
2023-11-07	22.980	23.810	22.930	23.710	20.773	2,679,561
2023-11-06	24.290	24.520	23.160	23.180	20.308	3,981,263
2023-11-03	24.500	24.930	23.280	24.510	21.473	8,017,690
2023-11-02	22.140	23.490	22.140	22.740	19.923	4,893,776
2023-11-01	21.800	22.060	21.600	21.910	19.196	2,289,357
2023-10-31	21.060	21.860	21.040	21.700	19.012	3,110,254
2023-10-30	20.850	21.290	20.830	21.000	18.398	2,474,815
2023-10-27	20.420	20.990	20.330	20.730	18.162	2,477,480
2023-10-26	19.950	20.720	19.855	20.520	17.978	2,203,963
2023-10-25	20.610	20.760	19.970	20.220	17.715	1,883,955
2023-10-24	20.250	20.950	20.250	20.580	18.030	2,484,920
2023-10-23	20.520	20.600	19.660	20.160	17.662	2,946,807
2023-10-20	20.500	20.570	20.170	20.440	17.908	3,115,795
2023-10-19	21.260	21.360	20.420	20.510	17.969	4,352,454
2023-10-18	22.310	22.470	21.510	21.600	18.924	2,797,439
2023-10-17	22.320	22.640	22.210	22.460	19.677	1,392,439
2023-10-16	22.640	22.820	22.290	22.460	19.677	1,734,495
2023-10-13	22.760	23.040	22.460	22.580	19.783	2,010,354
2023-10-12	23.400	23.570	22.770	22.800	19.975	1,869,640
2023-10-11	22.530	23.220	22.530	23.150	20.282	2,330,837
2023-10-10	22.310	22.970	22.310	22.660	19.853	2,482,941
2023-10-09	22.050	22.180	21.790	22.180	19.432	2,244,864
2023-10-06	22.010	22.430	21.370	22.140	19.397	2,918,730
2023-10-05	22.120	22.250	21.820	21.950	19.231	1,911,472
2023-10-04	21.800	22.470	21.590	22.010	19.283	3,151,904
2023-10-03	22.570	22.750	21.990	22.080	19.344	2,371,561
2023-10-02	22.970	23.330	22.710	22.820	19.993	2,704,758
2023-09-29	22.130	23.140	22.130	22.810	19.984	3,835,017
2023-09-28	22.040	22.250	21.710	21.820	19.117	3,363,779
2023-09-27	22.530	22.800	22.040	22.160	19.415	3,735,374
2023-09-26	23.730	23.810	22.620	22.710	19.896	4,013,008
2023-09-25	23.910	24.310	23.580	23.950	20.983	3,611,233

← NewerPage 13 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.