Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	25.220	25.460	25.010	25.210	21.063	2,220,179
2023-01-09	24.620	25.400	24.100	25.360	21.188	3,214,970
2023-01-06	24.260	24.570	23.840	24.470	20.445	1,914,301
2023-01-05	24.560	24.830	24.110	24.140	20.169	1,752,083
2023-01-04	23.560	24.710	23.270	24.570	20.528	2,968,294
2023-01-03	23.020	23.690	22.800	23.310	19.475	2,411,358
2023-01-02	22.370	22.960	22.340	22.900	19.133	1,551,596
2022-12-30	22.150	22.340	21.890	22.020	18.398	1,225,947
2022-12-29	22.050	22.440	21.780	22.420	18.732	1,629,955
2022-12-28	21.890	22.230	21.690	22.010	18.389	1,466,287
2022-12-27	21.900	22.090	21.620	21.860	18.264	1,069,530
2022-12-23	21.740	21.970	21.520	21.830	18.239	1,421,646
2022-12-22	21.500	22.020	21.460	21.690	18.122	1,609,893
2022-12-21	21.120	21.840	21.120	21.780	18.197	2,402,570
2022-12-20	21.120	21.180	20.610	20.880	17.445	2,106,647
2022-12-19	21.500	21.700	21.270	21.480	17.946	2,789,557
2022-12-16	23.400	23.440	21.110	21.500	17.963	18,761,100
2022-12-15	24.140	24.310	23.360	23.430	19.576	5,275,114
2022-12-14	23.950	24.540	23.580	24.360	20.353	2,380,236
2022-12-13	22.950	24.610	22.670	24.030	20.077	3,243,988
2022-12-12	23.100	23.210	22.660	22.870	19.108	1,963,516
2022-12-09	23.440	23.800	23.160	23.370	19.525	2,002,704
2022-12-08	23.340	23.780	22.820	23.450	19.592	2,464,393
2022-12-07	23.280	23.420	22.910	23.260	19.434	2,803,915
2022-12-06	23.400	24.040	23.220	23.380	19.534	2,164,576
2022-12-05	23.910	24.300	23.600	23.700	19.801	1,818,318
2022-12-02	23.320	24.480	23.300	24.010	20.060	2,405,359
2022-12-01	24.210	24.690	23.270	23.320	19.484	3,536,319
2022-11-30	24.010	24.580	23.490	23.490	19.626	3,870,947
2022-11-29	24.200	24.540	23.520	23.800	19.885	2,173,939
2022-11-28	24.350	24.380	23.510	23.970	20.027	2,021,245
2022-11-25	24.430	24.500	24.000	24.300	20.302	1,624,602
2022-11-24	23.390	24.620	23.200	24.490	20.461	2,665,742
2022-11-23	23.500	23.550	22.670	23.160	19.350	2,202,513
2022-11-22	23.570	23.930	23.250	23.360	19.517	2,109,165
2022-11-21	24.240	24.300	23.540	23.750	19.843	2,197,948
2022-11-18	24.000	24.530	23.840	24.340	20.336	2,679,049
2022-11-17	24.480	24.860	23.630	23.960	20.018	2,160,796
2022-11-16	24.800	24.890	23.950	24.310	20.311	2,795,041
2022-11-15	25.220	25.480	24.450	24.880	20.787	3,532,765
2022-11-14	25.450	25.540	24.700	25.020	20.904	2,271,713
2022-11-11	24.610	25.800	24.590	25.220	21.071	4,472,902
2022-11-10	22.510	25.000	22.220	24.570	20.528	6,541,463
2022-11-09	22.700	23.380	22.380	23.290	19.459	1,984,455
2022-11-08	22.250	22.800	21.750	22.770	19.024	2,374,309
2022-11-07	22.450	22.840	22.150	22.360	18.682	2,128,159
2022-11-04	21.280	22.920	21.030	22.720	18.982	4,866,939
2022-11-03	21.350	21.490	20.810	21.190	17.704	2,595,225
2022-11-02	22.840	22.870	21.540	21.680	18.114	3,643,502
2022-11-01	22.490	23.340	22.410	22.970	19.191	2,773,566
2022-10-31	22.060	22.400	21.860	22.400	18.715	2,848,429
2022-10-28	22.540	22.850	21.810	22.000	18.381	2,876,672
2022-10-27	22.000	23.290	21.810	23.130	19.325	3,158,868
2022-10-26	22.230	22.400	21.880	22.050	18.423	3,076,447
2022-10-25	21.310	22.280	20.970	22.280	18.615	4,190,002
2022-10-24	21.300	21.480	20.800	21.330	17.821	2,588,122
2022-10-21	21.060	21.550	20.540	20.860	17.428	3,562,801
2022-10-20	20.550	21.400	20.310	21.310	17.804	2,236,413
2022-10-19	21.290	21.320	20.470	20.680	17.278	2,925,287
2022-10-18	21.560	21.700	21.020	21.090	17.621	3,259,537

← NewerPage 17 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.