Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	17.160	17.715	17.090	17.205	14.375	5,749,470
2023-04-03	17.505	17.615	16.885	17.090	14.279	5,450,290
2023-03-31	17.370	17.625	17.010	17.340	14.487	6,582,963
2023-03-30	16.885	17.420	16.870	17.370	14.513	7,634,466
2023-03-29	15.770	16.810	15.300	16.540	13.819	11,135,840
2023-03-28	16.925	16.930	15.270	15.655	13.080	11,264,020
2023-03-27	16.450	17.005	16.410	16.660	13.919	5,797,235
2023-03-24	17.405	17.480	16.460	16.685	13.940	8,926,516
2023-03-23	17.710	18.015	17.350	17.510	14.630	5,652,092
2023-03-22	18.190	18.285	17.660	17.710	14.797	7,727,822
2023-03-21	19.060	19.080	18.505	18.565	15.511	5,668,292
2023-03-20	18.725	19.400	18.605	19.005	15.879	5,595,577
2023-03-17	19.680	19.760	17.940	18.800	15.707	14,930,200
2023-03-16	20.150	20.260	18.980	19.230	16.067	8,702,622
2023-03-15	20.100	20.410	19.365	20.120	16.810	7,297,699
2023-03-14	20.250	20.830	20.130	20.150	16.835	6,015,982
2023-03-13	20.560	20.660	19.470	20.190	16.869	8,190,301
2023-03-10	21.000	21.030	19.960	20.420	17.061	7,743,561
2023-03-09	22.020	22.050	21.040	21.120	17.646	8,345,466
2023-03-08	22.180	22.340	21.840	22.260	18.598	4,488,446
2023-03-07	23.600	24.020	22.020	22.460	18.765	10,145,050
2023-03-06	23.130	23.880	22.900	23.800	19.885	3,541,345
2023-03-03	22.620	23.000	22.620	22.940	19.166	2,940,046
2023-03-02	22.020	22.650	21.870	22.480	18.782	3,770,488
2023-03-01	23.800	23.820	22.280	22.370	18.690	6,075,709
2023-02-28	23.870	24.010	23.510	23.850	19.927	4,340,055
2023-02-27	23.810	24.240	23.800	24.010	20.060	2,250,039
2023-02-24	25.250	25.250	23.800	23.800	19.885	6,240,901
2023-02-23	24.700	25.280	24.610	25.060	20.937	1,817,623
2023-02-22	24.820	24.830	24.370	24.650	20.595	2,337,322
2023-02-21	25.400	25.450	24.870	24.950	20.846	1,985,417
2023-02-20	25.650	25.750	25.410	25.460	21.272	1,019,590
2023-02-17	24.850	25.630	24.710	25.460	21.272	2,704,982
2023-02-16	26.130	26.210	24.730	25.280	21.121	3,900,693
2023-02-15	25.940	25.960	25.510	25.760	21.522	2,469,568
2023-02-14	26.300	26.620	25.760	25.910	21.648	2,855,457
2023-02-13	26.120	26.130	25.670	26.100	21.806	1,788,139
2023-02-10	26.490	26.820	25.870	26.070	21.781	2,364,755
2023-02-09	26.610	26.890	26.400	26.740	22.341	2,189,511
2023-02-08	26.570	26.900	26.290	26.320	21.990	2,044,519
2023-02-07	26.850	26.850	25.980	26.280	21.957	1,952,640
2023-02-06	27.180	27.410	26.400	26.770	22.366	2,200,930
2023-02-03	27.900	27.920	27.220	27.400	22.893	3,406,699
2023-02-02	26.440	28.380	26.420	28.190	23.553	4,886,539
2023-02-01	25.960	26.380	25.820	25.960	21.689	1,929,977
2023-01-31	25.660	26.120	25.430	25.870	21.614	2,562,163
2023-01-30	26.290	26.320	25.440	25.790	21.547	2,273,345
2023-01-27	26.350	26.520	26.130	26.280	21.957	1,841,174
2023-01-26	26.750	26.820	26.030	26.100	21.806	2,450,945
2023-01-25	26.520	26.780	26.210	26.500	22.141	1,806,783
2023-01-24	27.040	27.200	26.440	26.670	22.283	1,793,014
2023-01-23	26.140	26.820	26.110	26.750	22.349	1,643,404
2023-01-20	26.410	26.630	25.790	25.990	21.714	2,823,538
2023-01-19	26.890	27.170	26.090	26.150	21.848	2,629,617
2023-01-18	27.500	27.570	26.820	27.080	22.625	3,404,799
2023-01-17	28.210	28.720	27.200	27.720	23.160	3,266,795
2023-01-16	27.250	28.180	27.070	28.040	23.427	1,985,183
2023-01-13	27.410	27.560	26.910	27.050	22.600	2,398,044
2023-01-12	27.020	27.580	26.400	27.100	22.642	4,339,382
2023-01-11	25.440	26.950	25.420	26.860	22.441	4,655,518

← NewerPage 16 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.