Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 48.222 | 48.860 | 47.829 | 48.860 | 39.049 | 1,412,024 |
| 2021-11-08 | 48.897 | 49.047 | 47.997 | 48.129 | 38.465 | 1,610,725 |
| 2021-11-05 | 50.266 | 50.266 | 48.597 | 48.616 | 38.855 | 2,096,644 |
| 2021-11-04 | 50.266 | 50.697 | 49.254 | 50.191 | 40.113 | 1,222,732 |
| 2021-11-03 | 49.460 | 50.022 | 49.104 | 49.891 | 39.873 | 1,125,085 |
| 2021-11-02 | 49.516 | 49.797 | 48.972 | 49.385 | 39.469 | 1,196,192 |
| 2021-11-01 | 49.254 | 49.797 | 48.729 | 49.441 | 39.514 | 1,034,062 |
| 2021-10-29 | 50.360 | 50.716 | 48.185 | 49.179 | 39.304 | 2,234,009 |
| 2021-10-28 | 50.360 | 50.753 | 50.172 | 50.678 | 40.503 | 1,539,083 |
| 2021-10-27 | 50.041 | 50.547 | 49.853 | 50.435 | 40.308 | 860,605 |
| 2021-10-26 | 50.285 | 50.622 | 49.891 | 50.078 | 40.023 | 920,351 |
| 2021-10-25 | 50.866 | 50.885 | 50.116 | 50.191 | 40.113 | 620,576 |
| 2021-10-22 | 50.135 | 51.072 | 49.985 | 50.678 | 40.503 | 786,358 |
| 2021-10-21 | 50.566 | 50.885 | 50.341 | 50.360 | 40.248 | 800,089 |
| 2021-10-20 | 50.828 | 51.128 | 50.566 | 50.735 | 40.548 | 738,084 |
← NewerPage 22 of 22 · 1,275 trading days
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.