Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	50.440	51.140	50.140	50.140	40.072	1,843,287
2022-02-02	50.020	50.640	49.790	50.400	40.280	1,689,536
2022-02-01	50.500	50.920	49.860	49.950	39.921	1,341,244
2022-01-31	51.000	51.000	49.430	50.380	40.264	2,112,828
2022-01-28	50.760	51.300	50.060	50.800	40.600	2,511,285
2022-01-27	48.610	51.140	48.600	51.140	40.872	2,938,502
2022-01-26	47.740	49.460	47.670	49.410	39.489	2,101,472
2022-01-25	47.320	47.640	46.890	47.490	37.955	1,985,608
2022-01-24	47.730	47.840	46.750	47.150	37.683	1,881,022
2022-01-21	48.290	48.290	47.410	47.720	38.138	1,721,886
2022-01-20	48.100	48.970	47.850	48.590	38.834	1,915,967
2022-01-19	47.370	48.430	47.290	47.930	38.306	1,973,813
2022-01-18	47.790	47.790	47.160	47.620	38.058	2,040,096
2022-01-17	48.300	48.520	47.900	47.950	38.322	1,163,654
2022-01-14	48.100	48.600	47.520	48.270	38.578	1,885,871
2022-01-13	47.560	48.400	47.400	48.090	38.434	2,174,528
2022-01-12	47.250	47.680	46.810	47.680	38.106	1,635,802
2022-01-11	46.990	47.420	46.590	46.830	37.427	1,480,726
2022-01-10	47.290	47.340	46.280	46.740	37.355	1,751,474
2022-01-07	48.380	48.420	47.090	47.230	37.747	2,250,280
2022-01-06	48.550	48.860	48.210	48.330	38.626	1,561,969
2022-01-05	49.310	49.850	48.860	49.000	39.161	1,354,396
2022-01-04	49.390	49.530	48.810	48.910	39.089	1,373,866
2022-01-03	49.280	49.630	48.900	49.240	39.353	1,658,858
2021-12-30	48.310	48.560	48.140	48.500	38.762	1,114,660
2021-12-29	48.720	48.870	48.070	48.290	38.594	1,053,934
2021-12-28	48.090	48.800	47.810	48.670	38.898	892,491
2021-12-27	48.080	48.430	47.870	47.990	38.354	895,088
2021-12-23	47.860	48.250	47.690	47.990	38.354	1,291,276
2021-12-22	47.750	47.750	47.300	47.630	38.066	1,401,210
2021-12-21	48.090	48.450	47.800	47.800	38.202	1,094,291
2021-12-20	48.140	48.460	47.670	47.880	38.266	1,709,684
2021-12-17	48.340	48.900	48.010	48.900	39.081	7,396,922
2021-12-16	49.210	49.610	48.180	48.360	38.650	2,511,609
2021-12-15	49.430	49.920	48.720	48.730	38.946	1,937,292
2021-12-14	50.400	50.640	49.060	49.300	39.401	1,939,998
2021-12-13	50.200	50.520	49.630	50.280	40.184	1,733,905
2021-12-10	50.220	50.500	49.940	50.140	40.072	1,420,073
2021-12-09	50.400	50.900	50.160	50.280	40.184	2,043,060
2021-12-08	50.620	50.940	50.000	50.240	40.152	3,033,776
2021-12-07	50.460	51.280	50.320	50.620	40.456	2,951,058
2021-12-06	50.520	50.760	50.000	50.440	40.312	1,983,212
2021-12-03	50.000	50.820	49.800	50.060	40.009	2,994,051
2021-12-02	47.700	49.650	47.110	49.630	39.665	10,299,610
2021-12-01	48.810	49.700	48.500	48.850	39.042	5,821,362
2021-11-30	48.640	49.630	48.060	49.000	39.161	6,414,235
2021-11-29	50.000	51.120	48.710	49.170	39.297	7,544,559
2021-11-26	51.820	51.980	49.550	49.710	39.729	4,099,267
2021-11-25	51.700	52.600	51.560	52.240	41.751	3,955,199
2021-11-24	49.420	52.600	48.490	51.900	41.479	6,032,377
2021-11-23	50.941	51.203	49.422	49.422	39.499	4,586,595
2021-11-22	51.860	52.647	50.885	51.072	40.817	2,487,378
2021-11-19	51.297	52.478	51.072	52.235	41.746	2,013,502
2021-11-18	51.185	51.428	50.003	51.297	40.997	1,402,250
2021-11-17	51.147	51.222	50.735	51.053	40.802	853,408
2021-11-16	51.410	51.766	51.035	51.260	40.967	1,305,466
2021-11-15	50.378	51.485	50.322	51.428	41.102	2,133,051
2021-11-12	49.966	50.622	49.647	50.416	40.293	1,608,161
2021-11-11	49.310	49.685	48.972	49.479	39.544	1,131,383
2021-11-10	49.029	49.835	49.010	49.404	39.484	1,406,036

← NewerPage 21 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.