Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	20.350	21.530	20.300	21.260	17.763	3,097,452
2022-10-14	19.450	20.490	19.235	20.200	16.877	4,527,533
2022-10-13	19.125	19.950	18.585	18.965	15.845	4,376,833
2022-10-12	20.130	20.160	19.130	19.200	16.041	3,581,913
2022-10-11	19.955	20.360	19.690	20.320	16.977	2,650,317
2022-10-10	20.430	20.810	19.860	19.950	16.668	3,607,795
2022-10-07	21.320	21.640	20.580	20.610	17.220	2,436,623
2022-10-06	22.000	22.060	21.170	21.410	17.888	2,626,347
2022-10-05	22.710	22.880	21.410	21.680	18.114	2,568,415
2022-10-04	23.390	23.590	22.340	22.740	18.999	3,064,762
2022-10-03	22.140	22.930	21.750	22.730	18.991	2,939,445
2022-09-30	21.210	22.430	21.040	22.210	18.556	4,180,765
2022-09-29	21.740	21.780	20.340	21.030	17.570	3,874,529
2022-09-28	20.670	22.010	20.290	21.830	18.239	4,852,111
2022-09-27	21.790	21.820	20.980	21.070	17.604	3,106,002
2022-09-26	21.840	21.990	21.450	21.450	17.921	2,787,956
2022-09-23	22.400	22.500	21.170	22.000	18.381	4,254,787
2022-09-22	22.660	23.050	22.120	22.300	18.632	2,812,359
2022-09-21	23.020	23.590	22.890	23.300	19.467	2,297,931
2022-09-20	23.940	23.970	22.670	23.260	19.434	3,130,224
2022-09-19	24.400	24.610	23.480	23.940	20.002	2,068,814
2022-09-16	23.650	24.510	23.570	24.420	20.403	7,465,845
2022-09-15	24.680	24.690	24.000	24.320	20.319	2,872,696
2022-09-14	25.380	25.600	24.550	24.600	20.553	3,875,828
2022-09-13	26.860	26.880	25.390	25.390	21.213	3,142,385
2022-09-12	26.540	26.980	26.220	26.720	22.324	2,499,619
2022-09-09	25.890	26.320	25.770	26.110	21.815	1,902,209
2022-09-08	26.760	26.850	25.350	25.720	21.489	2,329,317
2022-09-07	26.300	26.700	26.170	26.540	22.174	1,309,342
2022-09-06	26.200	26.780	26.130	26.530	22.166	1,507,741
2022-09-05	26.240	26.520	25.970	26.210	21.898	1,644,645
2022-09-02	26.560	26.790	26.020	26.780	22.375	1,914,468
2022-09-01	26.720	26.780	26.030	26.290	21.965	2,458,391
2022-08-31	26.780	27.630	26.540	27.000	22.558	3,928,330
2022-08-30	26.480	27.350	26.330	26.950	22.517	1,830,273
2022-08-29	26.290	26.810	26.060	26.390	22.049	1,980,586
2022-08-26	28.210	28.480	26.420	26.560	22.191	3,454,471
2022-08-25	28.900	29.000	28.160	28.170	23.536	1,522,310
2022-08-24	28.710	28.910	28.210	28.740	24.012	1,546,790
2022-08-23	28.500	29.000	28.420	28.690	23.970	1,619,907
2022-08-22	29.060	29.290	28.350	28.540	23.845	1,963,558
2022-08-19	29.900	30.180	29.100	29.100	24.313	3,010,641
2022-08-18	30.220	30.590	29.990	30.220	25.249	1,411,134
2022-08-17	31.670	31.670	29.940	30.000	25.065	1,719,137
2022-08-16	31.370	31.690	31.120	31.650	26.443	1,356,815
2022-08-15	31.560	31.600	31.170	31.240	26.101	1,050,431
2022-08-12	30.720	31.430	30.650	31.430	26.260	1,579,250
2022-08-11	30.940	31.280	30.560	30.740	25.683	1,361,903
2022-08-10	30.200	31.160	29.950	31.140	26.017	1,725,410
2022-08-09	30.950	31.120	30.190	30.400	25.399	1,313,499
2022-08-08	30.490	31.330	30.440	30.960	25.867	1,373,081
2022-08-05	30.380	30.700	29.780	30.320	25.332	2,464,973
2022-08-04	32.000	32.080	29.910	30.210	25.240	2,805,717
2022-08-03	31.680	33.160	31.260	31.640	26.435	3,058,201
2022-08-02	31.470	31.830	30.910	31.470	26.293	2,176,360
2022-08-01	32.510	32.550	31.470	31.570	26.377	1,752,720
2022-07-29	32.110	32.770	31.840	32.470	27.128	2,888,302
2022-07-28	31.150	32.180	31.150	32.000	26.736	2,789,746
2022-07-27	30.170	31.370	29.580	31.010	25.909	3,014,817
2022-07-26	30.780	30.830	29.900	30.040	25.098	2,020,904

← NewerPage 18 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.