Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	23.700	24.150	23.520	23.940	20.974	3,163,455
2023-09-21	23.640	24.460	23.630	23.880	20.921	5,039,219
2023-09-20	23.940	24.260	23.670	24.130	21.141	3,304,418
2023-09-19	23.040	24.020	22.970	23.840	20.886	3,159,427
2023-09-18	23.500	23.570	22.810	23.000	20.151	2,236,380
2023-09-15	24.150	24.240	23.170	23.520	20.606	22,522,109
2023-09-14	22.890	24.000	22.820	24.000	21.027	4,823,898
2023-09-13	22.480	22.970	22.430	22.830	20.002	3,131,941
2023-09-12	23.040	23.490	22.460	22.690	19.879	2,878,138
2023-09-11	22.210	23.040	22.200	23.010	20.159	3,109,026
2023-09-08	22.250	22.340	21.800	22.080	19.344	1,806,950
2023-09-07	22.380	22.570	22.070	22.130	19.388	2,800,243
2023-09-06	22.080	22.700	21.970	22.500	19.712	3,118,474
2023-09-05	21.700	22.260	21.580	22.050	19.318	1,776,855
2023-09-04	22.340	22.390	21.820	21.980	19.257	1,910,784
2023-09-01	22.070	22.250	21.660	21.850	19.143	3,992,652
2023-08-31	21.030	22.390	21.030	22.110	19.371	8,854,046
2023-08-30	20.940	21.370	20.830	21.030	18.425	2,249,431
2023-08-29	20.590	21.030	20.430	20.980	18.381	3,179,259
2023-08-28	20.320	20.410	19.920	20.380	17.855	2,696,780
2023-08-25	20.290	20.630	20.250	20.400	17.873	1,831,303
2023-08-24	20.440	20.850	20.280	20.300	17.785	1,941,515
2023-08-23	19.850	20.340	19.785	20.230	17.724	2,006,070
2023-08-22	19.440	19.890	19.385	19.770	17.321	2,057,648
2023-08-21	19.655	19.655	19.185	19.235	16.852	2,783,984
2023-08-18	20.030	20.060	19.530	19.750	17.303	2,521,783
2023-08-17	20.260	20.450	20.080	20.140	17.645	1,956,381
2023-08-16	20.390	20.480	20.270	20.400	17.873	1,331,201
2023-08-15	20.800	20.830	20.180	20.410	17.881	2,071,782
2023-08-14	20.830	21.120	20.700	20.820	18.241	1,884,162
2023-08-11	21.210	21.270	20.740	20.840	18.258	3,102,488
2023-08-10	20.740	21.600	20.740	21.350	18.705	4,272,997
2023-08-09	20.240	20.700	20.210	20.680	18.118	2,747,951
2023-08-08	20.110	20.290	19.830	19.905	17.439	1,653,570
2023-08-07	20.350	20.360	20.090	20.250	17.741	2,456,501
2023-08-04	20.020	20.410	19.730	20.310	17.794	4,566,384
2023-08-03	20.210	20.620	20.100	20.580	18.030	3,196,481
2023-08-02	20.500	20.660	20.260	20.320	17.803	3,515,008
2023-08-01	21.150	21.150	20.840	20.840	18.258	2,819,835
2023-07-31	21.130	21.410	20.990	21.240	18.609	3,294,704
2023-07-28	21.000	21.310	20.720	21.230	18.600	3,018,321
2023-07-27	21.330	21.580	21.130	21.180	18.556	3,273,136
2023-07-26	20.900	21.270	20.740	21.160	18.538	2,251,997
2023-07-25	21.130	21.180	20.730	20.940	18.346	2,742,693
2023-07-24	21.080	21.440	21.010	21.110	18.495	2,642,703
2023-07-21	20.790	21.140	20.560	21.070	18.460	3,991,659
2023-07-20	21.170	21.630	20.540	20.830	18.249	5,519,066
2023-07-19	19.880	21.400	19.840	21.120	18.503	7,175,889
2023-07-18	19.370	19.835	19.055	19.760	17.312	3,156,822
2023-07-17	19.305	19.345	18.900	18.985	16.633	2,326,452
2023-07-14	19.480	19.670	19.235	19.400	16.997	2,125,763
2023-07-13	19.360	19.670	19.195	19.560	17.137	3,333,961
2023-07-12	18.500	19.480	18.430	19.325	16.931	5,307,198
2023-07-11	17.940	18.480	17.910	18.410	16.129	3,263,921
2023-07-10	17.780	18.020	17.565	17.740	15.542	2,100,267
2023-07-07	17.660	17.885	17.340	17.785	15.582	3,256,674
2023-07-06	18.575	18.665	17.525	17.540	15.367	5,938,641
2023-07-05	18.695	18.940	18.595	18.935	16.589	3,568,216
2023-07-04	18.350	19.280	18.345	19.190	16.813	4,102,202
2023-07-03	18.000	18.430	17.825	18.335	16.063	2,701,686

← NewerPage 14 of 22 · 1,279 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.