Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.550	18.115	17.540	17.895	15.678	4,601,095
2023-06-29	17.775	17.830	17.300	17.365	15.214	2,567,640
2023-06-28	17.500	17.835	16.910	17.825	15.617	4,127,750
2023-06-27	17.350	17.575	17.265	17.490	15.323	2,337,252
2023-06-26	17.305	17.425	16.950	17.145	15.021	2,734,646
2023-06-23	17.445	17.820	17.275	17.320	15.174	2,850,332
2023-06-22	17.585	17.945	17.445	17.605	15.424	2,703,007
2023-06-21	18.050	18.075	17.640	17.810	15.604	3,241,341
2023-06-20	18.125	18.400	18.015	18.185	15.932	2,586,271
2023-06-19	18.590	18.600	18.255	18.255	15.993	2,083,074
2023-06-16	18.560	18.850	18.390	18.580	16.278	10,194,750
2023-06-15	18.900	18.930	18.195	18.475	16.186	3,615,921
2023-06-14	18.305	19.010	18.225	18.905	16.563	4,018,381
2023-06-13	18.745	18.770	18.000	18.245	15.985	3,109,044
2023-06-12	18.760	18.875	18.445	18.560	16.261	3,033,921
2023-06-09	18.150	18.730	18.130	18.680	16.366	3,252,623
2023-06-08	18.225	18.375	18.030	18.110	15.866	2,274,893
2023-06-07	17.975	18.370	17.820	18.195	15.941	2,915,976
2023-06-06	17.760	18.005	17.660	17.970	15.744	2,186,854
2023-06-05	17.950	18.085	17.630	17.685	15.494	3,481,460
2023-06-02	17.190	18.065	17.170	17.845	15.634	6,222,015
2023-06-01	17.020	17.305	16.675	16.960	14.859	5,210,996
2023-05-31	17.250	17.300	16.240	17.160	15.034	16,456,760
2023-05-30	17.475	17.740	17.290	17.335	15.187	2,268,410
2023-05-29	17.720	17.940	17.335	17.380	15.227	1,738,108
2023-05-26	17.800	17.800	17.405	17.470	15.306	2,631,679
2023-05-25	17.810	18.050	17.645	17.795	15.590	3,048,654
2023-05-24	18.355	18.355	17.955	17.975	15.748	3,840,684
2023-05-23	17.530	18.795	17.470	18.575	16.274	7,403,430
2023-05-22	17.500	17.595	17.185	17.595	15.415	3,609,171
2023-05-19	17.400	17.610	17.295	17.500	15.332	4,863,191
2023-05-18	17.705	17.805	17.195	17.360	15.209	3,414,141
2023-05-17	18.250	18.585	18.195	18.335	15.319	3,124,183
2023-05-16	18.650	18.680	18.315	18.335	15.319	3,188,953
2023-05-15	18.265	18.600	18.215	18.565	15.511	2,742,254
2023-05-12	18.665	18.665	18.175	18.225	15.227	3,096,859
2023-05-11	18.660	18.970	18.630	18.645	15.578	2,882,247
2023-05-10	18.160	18.690	18.135	18.650	15.582	4,659,335
2023-05-09	18.450	18.455	17.995	18.060	15.089	3,501,735
2023-05-08	18.570	18.635	18.145	18.465	15.427	2,305,917
2023-05-05	18.680	19.125	18.570	18.670	15.599	3,453,785
2023-05-04	18.800	18.930	17.600	18.595	15.536	5,416,815
2023-05-03	18.950	18.975	18.420	18.530	15.482	3,617,518
2023-05-02	19.590	19.625	18.725	18.735	15.653	4,196,290
2023-04-28	19.355	19.900	19.045	19.625	16.397	3,525,684
2023-04-27	19.040	19.380	18.815	19.320	16.142	2,263,691
2023-04-26	19.350	19.815	18.885	19.090	15.950	7,119,659
2023-04-25	18.780	18.780	18.320	18.575	15.519	1,874,726
2023-04-24	18.910	19.055	18.735	18.735	15.653	1,994,081
2023-04-21	18.600	18.890	18.475	18.820	15.724	2,671,724
2023-04-20	19.370	19.525	18.535	18.740	15.657	3,937,909
2023-04-19	19.155	19.375	18.865	19.315	16.138	3,333,519
2023-04-18	19.300	19.610	19.150	19.370	16.184	3,611,202
2023-04-17	19.220	19.345	18.865	19.195	16.037	3,082,210
2023-04-14	18.705	19.440	18.700	19.135	15.987	4,897,243
2023-04-13	18.530	18.720	18.240	18.555	15.503	3,185,453
2023-04-12	18.205	18.980	18.200	18.460	15.423	5,301,948
2023-04-11	17.900	18.160	17.630	18.150	15.164	4,801,682
2023-04-06	16.805	17.805	16.800	17.715	14.801	4,724,819
2023-04-05	17.080	17.185	16.585	16.720	13.969	4,570,134

← NewerPage 15 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.