Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	31.710	31.910	30.570	30.840	25.767	1,799,916
2022-07-22	29.960	32.340	29.910	31.920	26.669	3,798,371
2022-07-21	29.500	30.030	29.040	29.970	25.040	2,066,110
2022-07-20	29.640	30.130	29.370	29.570	24.706	2,078,061
2022-07-19	28.470	29.500	28.330	29.460	24.614	2,112,112
2022-07-18	28.290	28.730	28.230	28.650	23.937	1,389,579
2022-07-15	28.000	28.310	27.510	28.190	23.553	2,523,964
2022-07-14	28.110	28.150	27.170	27.690	23.135	2,099,900
2022-07-13	27.930	29.080	27.840	28.260	23.611	2,122,537
2022-07-12	27.550	28.300	26.950	28.230	23.586	2,530,051
2022-07-11	28.060	28.630	27.840	28.010	23.402	1,707,512
2022-07-08	28.870	28.890	28.110	28.460	23.778	2,431,069
2022-07-07	28.910	29.150	28.270	29.010	24.238	2,479,333
2022-07-06	28.390	28.890	28.040	28.700	23.979	2,488,488
2022-07-05	28.200	28.850	27.620	27.840	23.260	3,060,743
2022-07-04	29.760	29.900	27.970	28.060	23.444	2,434,617
2022-07-01	29.480	29.990	28.910	29.520	24.664	1,831,422
2022-06-30	30.210	30.370	28.970	29.400	24.563	3,822,272
2022-06-29	31.020	31.190	30.360	30.590	25.558	1,827,020
2022-06-28	31.220	31.600	30.780	31.340	26.184	1,883,384
2022-06-27	31.850	32.480	31.070	31.240	26.101	2,570,276
2022-06-24	31.070	32.190	31.070	31.700	26.485	2,674,079
2022-06-23	31.290	31.380	30.330	30.930	25.842	2,701,152
2022-06-22	31.400	31.920	30.880	31.540	26.351	1,920,227
2022-06-21	31.240	31.880	31.030	31.710	26.493	2,011,144
2022-06-20	31.500	31.700	30.730	31.070	25.959	1,391,454
2022-06-17	30.580	31.750	30.280	31.260	26.118	6,022,884
2022-06-16	31.570	31.700	30.080	30.280	25.299	2,424,312
2022-06-15	31.910	32.270	31.370	31.590	26.393	2,668,095
2022-06-14	30.900	31.810	30.480	31.620	26.418	3,357,770
2022-06-13	32.140	32.430	30.860	30.860	25.783	3,462,690
2022-06-10	33.600	33.600	32.220	32.750	27.362	3,634,152
2022-06-09	35.550	35.610	33.880	33.880	28.307	2,739,153
2022-06-08	36.000	36.000	35.320	35.620	29.760	2,064,443
2022-06-07	35.570	36.110	35.550	35.920	30.011	2,482,111
2022-06-06	35.660	36.010	35.060	35.890	29.986	1,738,859
2022-06-03	35.900	35.910	35.190	35.400	29.576	1,515,256
2022-06-02	35.130	35.620	34.950	35.620	29.760	1,730,727
2022-06-01	35.480	35.520	34.660	34.980	29.226	3,042,937
2022-05-31	35.400	35.450	34.720	35.450	29.618	6,760,324
2022-05-30	35.870	36.240	35.350	35.590	29.735	2,506,366
2022-05-27	34.200	35.570	34.040	35.570	29.718	2,850,897
2022-05-26	33.990	34.180	33.570	34.060	28.457	1,719,269
2022-05-25	33.800	33.910	33.320	33.870	28.298	2,066,681
2022-05-24	34.220	34.320	33.250	33.500	27.989	1,993,990
2022-05-23	34.550	34.690	33.860	34.500	28.825	2,020,409
2022-05-20	33.890	34.570	33.700	33.990	28.398	2,334,718
2022-05-19	33.040	33.800	32.480	33.800	28.240	2,247,374
2022-05-18	33.950	33.950	33.060	33.360	27.872	1,707,359
2022-05-17	33.770	34.330	33.400	33.630	28.098	2,100,772
2022-05-16	33.200	33.490	32.740	33.490	27.981	2,708,120
2022-05-13	33.300	33.820	32.410	33.190	27.730	3,693,215
2022-05-12	33.200	33.610	31.760	33.110	27.663	4,498,896
2022-05-11	33.000	34.250	33.000	34.170	28.549	2,877,097
2022-05-10	33.160	33.490	32.590	32.840	27.438	2,904,977
2022-05-09	34.550	34.620	32.710	32.710	27.329	2,786,797
2022-05-06	36.100	36.450	33.950	34.260	28.624	2,875,425
2022-05-05	35.970	36.840	35.740	35.890	29.986	2,327,303
2022-05-04	36.200	36.390	35.250	35.250	29.451	1,917,612
2022-05-03	36.000	36.710	35.870	36.200	30.245	2,501,759

← NewerPage 19 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.