Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	36.060	36.490	34.600	35.930	30.019	3,008,081
2022-04-29	39.360	39.580	37.980	38.000	30.370	3,723,856
2022-04-28	39.650	40.000	39.230	39.560	31.617	1,935,862
2022-04-27	38.850	39.970	38.570	39.360	31.457	2,341,997
2022-04-26	39.660	40.280	39.010	39.010	31.177	2,636,456
2022-04-25	38.950	39.640	38.520	39.360	31.457	2,076,506
2022-04-22	39.750	39.930	39.090	39.090	31.241	2,012,256
2022-04-21	39.690	40.280	39.480	39.830	31.833	1,949,563
2022-04-20	39.280	39.900	38.850	39.620	31.665	1,710,159
2022-04-19	39.900	40.000	39.110	39.130	31.273	1,939,846
2022-04-14	39.050	40.130	38.740	39.930	31.913	3,055,852
2022-04-13	39.800	40.010	38.740	39.040	31.201	2,328,792
2022-04-12	40.370	40.490	39.690	39.970	31.945	2,429,581
2022-04-11	40.930	41.510	40.730	41.000	32.768	1,344,094
2022-04-08	40.920	41.450	40.890	41.150	32.888	1,710,448
2022-04-07	41.770	41.890	40.680	40.690	32.520	2,407,017
2022-04-06	43.400	43.460	41.680	41.710	33.335	2,879,118
2022-04-05	43.420	43.610	42.890	43.430	34.710	1,731,984
2022-04-04	43.200	43.530	42.630	43.530	34.790	1,648,759
2022-04-01	42.310	43.380	42.220	43.200	34.526	1,300,570
2022-03-31	43.440	43.550	42.130	42.310	33.815	2,426,645
2022-03-30	43.330	43.460	43.010	43.290	34.598	1,533,406
2022-03-29	43.370	43.590	42.890	43.560	34.814	2,270,228
2022-03-28	42.400	43.390	42.360	42.920	34.302	1,613,884
2022-03-25	42.840	43.230	42.540	42.680	34.110	1,548,042
2022-03-24	42.810	43.070	42.270	42.800	34.206	2,713,507
2022-03-23	43.920	44.550	42.890	42.920	34.302	2,464,464
2022-03-22	43.830	44.470	42.970	44.050	35.205	2,770,177
2022-03-21	45.400	45.490	43.560	43.680	34.910	2,936,675
2022-03-18	48.000	48.190	45.300	45.770	36.580	5,295,944
2022-03-17	46.660	47.630	46.620	47.320	37.819	2,534,271
2022-03-16	46.280	47.120	46.030	46.440	37.115	2,675,580
2022-03-15	45.700	45.990	45.210	45.740	36.556	2,034,977
2022-03-14	45.640	46.480	45.420	45.890	36.676	2,155,081
2022-03-11	44.910	46.400	44.550	45.210	36.132	2,574,873
2022-03-10	46.120	46.310	44.250	44.900	35.885	2,328,818
2022-03-09	43.410	46.290	43.400	46.290	36.996	3,575,604
2022-03-08	43.500	44.250	42.890	43.300	34.606	3,729,469
2022-03-07	43.400	45.230	42.430	44.190	35.317	3,889,811
2022-03-04	45.500	46.180	44.390	44.390	35.477	2,673,786
2022-03-03	46.630	46.980	45.710	45.770	36.580	1,533,746
2022-03-02	46.350	47.490	45.990	46.950	37.523	2,684,808
2022-03-01	47.090	47.550	46.180	46.440	37.115	2,047,943
2022-02-28	45.960	47.660	45.910	47.500	37.963	3,154,134
2022-02-25	44.910	46.990	44.720	46.780	37.387	2,535,432
2022-02-24	44.430	45.300	44.030	44.410	35.493	3,615,706
2022-02-23	46.010	46.570	45.640	45.710	36.532	1,447,501
2022-02-22	45.410	46.170	45.210	45.990	36.756	1,857,475
2022-02-21	46.890	47.000	45.690	45.810	36.612	1,490,168
2022-02-18	46.900	47.390	46.300	46.610	37.251	1,566,955
2022-02-17	47.740	47.870	46.710	47.000	37.563	1,417,808
2022-02-16	47.110	47.910	47.110	47.910	38.290	1,167,646
2022-02-15	47.270	47.720	46.770	47.350	37.843	1,452,599
2022-02-14	47.220	47.540	46.290	47.310	37.811	2,088,304
2022-02-11	47.800	47.820	46.400	47.480	37.947	2,778,537
2022-02-10	48.450	48.620	47.470	48.120	38.458	1,655,874
2022-02-09	47.760	48.440	47.720	48.440	38.714	1,535,904
2022-02-08	48.460	48.500	47.250	47.590	38.035	1,302,067
2022-02-07	48.960	49.070	47.500	48.390	38.674	2,137,290
2022-02-04	50.280	50.420	48.750	48.750	38.962	2,474,579

← NewerPage 20 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.