Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.060	21.310	20.970	21.200	21.200	2,737,786
2026-07-24	20.260	20.730	20.230	20.730	20.730	2,061,839
2026-07-23	20.890	20.910	20.210	20.340	20.340	3,141,077
2026-07-22	20.640	21.140	20.590	20.840	20.840	2,167,071
2026-07-21	20.760	20.860	20.610	20.770	20.770	1,589,073
2026-07-20	20.850	21.010	20.760	20.860	20.860	2,184,570
2026-07-17	21.050	21.270	20.930	21.090	21.090	2,231,706
2026-07-16	21.250	21.250	20.740	21.010	21.010	1,824,132
2026-07-15	20.860	21.220	20.800	21.150	21.150	2,165,627
2026-07-14	20.990	21.440	20.690	21.080	21.080	3,063,056
2026-07-13	21.300	21.430	21.050	21.110	21.110	1,884,772
2026-07-10	21.540	21.770	21.310	21.440	21.440	1,727,740
2026-07-09	21.190	21.540	21.080	21.410	21.410	2,220,686
2026-07-08	22.000	22.000	20.920	21.060	21.060	5,662,556
2026-07-07	22.510	22.620	22.370	22.380	22.380	2,515,239
2026-07-06	22.460	22.640	22.330	22.470	22.470	1,795,567
2026-07-03	22.610	22.770	22.360	22.400	22.400	2,362,273
2026-07-02	21.350	22.730	21.330	22.620	22.620	5,713,305
2026-07-01	21.720	21.720	21.020	21.340	21.340	2,384,049
2026-06-30	21.280	21.640	21.240	21.590	21.590	2,607,282
2026-06-29	21.530	21.530	21.190	21.190	21.190	1,504,464
2026-06-26	21.390	21.650	21.320	21.560	21.560	2,011,102
2026-06-25	21.200	21.540	21.000	21.410	21.410	3,730,672
2026-06-24	20.290	20.860	20.200	20.790	20.790	2,782,641
2026-06-23	20.400	20.530	20.140	20.260	20.260	4,889,162
2026-06-22	20.630	20.860	20.340	20.860	20.860	2,143,520
2026-06-19	20.530	20.620	20.420	20.600	20.600	7,044,634
2026-06-18	20.510	20.710	20.200	20.530	20.530	3,046,231
2026-06-17	20.900	20.920	20.550	20.670	20.670	2,533,087
2026-06-16	20.750	20.950	20.560	20.900	20.900	2,270,863
2026-06-15	21.050	21.200	20.760	20.760	20.760	2,931,071
2026-06-12	20.280	20.620	20.110	20.390	20.390	2,818,312
2026-06-11	19.805	19.960	19.590	19.745	19.745	2,560,458
2026-06-10	19.795	20.050	19.705	19.970	19.970	2,464,073
2026-06-09	19.580	19.980	19.530	19.785	19.785	2,482,754
2026-06-08	19.935	19.935	19.585	19.700	19.700	4,705,478
2026-06-05	20.510	20.630	20.170	20.190	20.190	3,265,376
2026-06-04	20.320	20.670	20.320	20.570	20.570	2,975,150
2026-06-03	20.800	20.820	20.220	20.240	20.240	2,978,056
2026-06-02	21.170	21.310	20.820	20.820	20.820	2,327,908
2026-06-01	21.360	21.450	21.000	21.010	21.010	3,165,960
2026-05-29	21.730	21.840	21.430	21.430	21.430	5,425,111
2026-05-28	21.390	21.860	21.300	21.660	21.660	2,808,200
2026-05-27	21.590	21.930	21.560	21.620	21.620	2,595,396
2026-05-26	21.520	21.740	21.430	21.530	21.530	2,539,766
2026-05-25	21.460	21.630	21.400	21.560	21.560	2,412,134
2026-05-22	21.300	21.440	21.030	21.120	21.120	3,889,429
2026-05-21	22.330	22.590	22.210	22.290	21.040	3,764,466
2026-05-20	21.990	22.560	21.910	22.400	21.144	4,268,683
2026-05-19	22.020	22.480	21.820	21.910	20.681	3,686,001
2026-05-18	21.360	22.070	21.080	21.970	20.738	3,805,786
2026-05-15	21.950	22.020	21.590	21.640	20.427	3,228,195
2026-05-14	22.200	22.310	22.070	22.200	20.955	1,942,455
2026-05-13	22.100	22.370	21.740	22.110	20.870	3,174,431
2026-05-12	22.300	22.620	22.070	22.210	20.965	2,657,119
2026-05-11	22.190	22.650	22.070	22.470	21.210	3,646,959
2026-05-08	22.350	22.550	22.100	22.240	20.993	3,431,362
2026-05-07	22.700	22.840	22.320	22.660	21.389	3,322,660
2026-05-06	22.500	23.340	22.420	22.970	21.682	4,698,641
2026-05-05	22.300	22.580	22.160	22.290	21.040	2,140,853

← NewerPage 2 of 5 · 253 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.