Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.880	22.980	22.260	22.330	21.078	3,380,028
2026-04-30	22.480	22.910	22.420	22.910	21.625	3,786,297
2026-04-29	23.020	23.020	22.550	22.710	21.436	2,624,111
2026-04-28	23.120	23.200	22.760	23.030	21.739	2,786,547
2026-04-27	22.990	23.200	22.920	23.100	21.805	2,021,443
2026-04-24	23.000	23.180	22.790	22.960	21.672	3,065,674
2026-04-23	23.450	23.580	23.100	23.240	21.937	2,776,609
2026-04-22	23.460	23.780	23.410	23.650	22.324	1,814,400
2026-04-21	23.900	24.100	23.470	23.510	22.192	2,895,992
2026-04-20	23.610	23.870	23.550	23.820	22.484	2,560,746
2026-04-17	23.440	24.280	23.290	24.020	22.673	5,286,963
2026-04-16	23.450	23.580	23.210	23.240	21.937	2,718,196
2026-04-15	23.400	23.530	23.240	23.400	22.088	2,074,389
2026-04-14	23.310	23.570	23.250	23.250	21.946	3,909,505
2026-04-13	22.870	23.120	22.780	23.090	21.795	2,555,743
2026-04-10	23.200	23.460	23.070	23.130	21.833	2,821,216
2026-04-09	23.010	23.190	22.960	23.100	21.805	2,753,637
2026-04-08	23.250	23.570	23.100	23.270	21.965	5,802,677
2026-04-07	22.470	22.560	21.930	21.930	20.700	3,208,805
2026-04-02	21.800	22.480	21.760	22.410	21.153	4,005,884
2026-04-01	22.090	22.610	22.070	22.300	21.049	5,115,875
2026-03-31	21.640	21.910	21.520	21.560	20.351	3,290,346
2026-03-30	21.040	21.650	20.970	21.650	20.436	3,395,232
2026-03-27	20.970	21.100	20.710	21.040	19.860	2,869,474
2026-03-26	21.150	21.360	20.820	21.000	19.822	4,928,871
2026-03-25	21.300	21.690	21.280	21.590	20.379	5,757,495
2026-03-24	21.080	21.370	20.850	20.960	19.785	4,184,102
2026-03-23	20.790	21.570	20.090	21.000	19.822	10,625,930
2026-03-20	21.810	22.200	21.300	21.440	20.238	10,288,800
2026-03-19	23.890	23.890	21.530	21.610	20.398	22,773,750
2026-03-18	24.870	25.020	24.370	24.590	23.211	3,839,213
2026-03-17	24.660	25.000	24.480	24.740	23.353	2,452,427
2026-03-16	24.160	24.890	24.020	24.660	23.277	4,587,837
2026-03-13	24.100	24.260	23.740	23.980	22.635	3,032,762
2026-03-12	24.170	24.360	23.850	24.140	22.786	4,546,347
2026-03-11	25.540	25.560	24.210	24.220	22.862	5,296,498
2026-03-10	25.420	25.730	25.280	25.730	24.287	3,770,586
2026-03-09	25.100	25.280	24.720	24.970	23.570	4,472,085
2026-03-06	25.880	26.130	25.560	25.800	24.353	4,754,181
2026-03-05	26.300	26.570	25.790	25.930	24.476	4,625,142
2026-03-04	26.790	26.930	26.350	26.390	24.910	2,872,513
2026-03-03	27.380	27.530	26.390	26.720	25.222	5,220,422
2026-03-02	28.330	28.610	27.430	27.850	26.288	4,861,811
2026-02-27	28.160	28.900	28.160	28.690	27.081	5,831,724
2026-02-26	28.100	28.260	27.810	28.250	26.666	2,493,985
2026-02-25	27.950	28.120	27.670	28.000	26.430	2,635,715
2026-02-24	27.430	28.490	27.350	27.800	26.241	4,775,281
2026-02-23	27.570	27.640	27.130	27.550	26.005	2,187,729
2026-02-20	27.450	27.560	27.290	27.460	25.920	2,922,793
2026-02-19	27.210	27.500	27.140	27.350	25.816	3,185,647
2026-02-18	27.420	27.600	26.730	26.910	25.401	3,973,553
2026-02-17	26.600	27.500	26.570	27.430	25.892	4,570,979
2026-02-16	26.120	26.590	25.960	26.420	24.938	3,237,568
2026-02-13	26.360	26.540	25.910	26.110	24.646	3,662,063
2026-02-12	25.800	26.410	25.320	26.320	24.844	4,031,768
2026-02-11	25.300	26.440	25.250	25.800	24.353	6,573,795
2026-02-10	24.950	25.130	24.670	25.090	23.683	2,650,642
2026-02-09	24.880	24.880	24.350	24.720	23.334	2,951,781
2026-02-06	24.760	24.970	24.620	24.780	23.390	2,110,441
2026-02-05	24.960	24.960	24.450	24.830	23.438	2,917,276

← NewerPage 3 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.