Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 24.230 | 24.950 | 24.170 | 24.740 | 23.353 | 3,841,760 |
| 2026-02-03 | 24.380 | 24.440 | 24.020 | 24.190 | 22.833 | 2,296,640 |
| 2026-02-02 | 24.810 | 24.820 | 24.370 | 24.370 | 23.003 | 1,810,278 |
| 2026-01-30 | 24.820 | 24.830 | 24.530 | 24.610 | 23.230 | 2,397,137 |
| 2026-01-29 | 24.600 | 24.940 | 24.450 | 24.830 | 23.438 | 3,077,083 |
| 2026-01-28 | 23.950 | 24.490 | 23.910 | 24.450 | 23.079 | 3,752,417 |
| 2026-01-27 | 24.250 | 24.310 | 24.020 | 24.020 | 22.673 | 2,529,326 |
| 2026-01-26 | 24.300 | 24.560 | 24.130 | 24.340 | 22.975 | 2,618,180 |
| 2026-01-23 | 24.220 | 24.320 | 24.010 | 24.210 | 22.852 | 2,109,169 |
| 2026-01-22 | 24.360 | 24.430 | 24.040 | 24.230 | 22.871 | 3,337,808 |
| 2026-01-21 | 24.030 | 24.170 | 23.870 | 24.020 | 22.673 | 2,746,242 |
| 2026-01-20 | 24.950 | 24.960 | 23.890 | 24.080 | 22.730 | 4,115,256 |
| 2026-01-19 | 25.180 | 25.270 | 24.810 | 24.960 | 23.560 | 1,855,792 |
| 2026-01-16 | 25.230 | 25.470 | 25.140 | 25.230 | 23.815 | 2,361,292 |
| 2026-01-15 | 24.920 | 25.580 | 24.780 | 25.450 | 24.023 | 3,447,993 |
| 2026-01-14 | 25.420 | 25.460 | 24.480 | 24.830 | 23.438 | 4,067,491 |
| 2026-01-13 | 25.320 | 25.450 | 25.070 | 25.290 | 23.872 | 2,453,885 |
| 2026-01-12 | 25.310 | 25.390 | 25.170 | 25.310 | 23.891 | 1,951,505 |
| 2026-01-09 | 25.430 | 25.440 | 25.060 | 25.330 | 23.910 | 2,426,379 |
| 2026-01-08 | 25.320 | 25.650 | 25.200 | 25.490 | 24.061 | 2,511,063 |
| 2026-01-07 | 24.870 | 25.280 | 24.730 | 25.280 | 23.862 | 3,429,609 |
| 2026-01-06 | 24.520 | 24.780 | 24.400 | 24.590 | 23.211 | 2,567,683 |
| 2026-01-05 | 24.070 | 24.510 | 23.900 | 24.460 | 23.088 | 3,304,347 |
| 2026-01-02 | 24.560 | 24.570 | 23.960 | 24.060 | 22.711 | 3,365,783 |
| 2025-12-30 | 24.360 | 24.540 | 24.260 | 24.540 | 23.164 | 1,228,442 |
| 2025-12-29 | 24.130 | 24.410 | 24.030 | 24.360 | 22.994 | 2,146,483 |
| 2025-12-23 | 24.130 | 24.250 | 24.020 | 24.020 | 22.673 | 1,880,110 |
| 2025-12-22 | 23.900 | 24.040 | 23.700 | 24.030 | 22.682 | 2,505,918 |
| 2025-12-19 | 24.090 | 24.260 | 23.960 | 24.000 | 22.654 | 4,818,565 |
| 2025-12-18 | 24.060 | 24.230 | 23.900 | 24.180 | 22.824 | 2,797,101 |
| 2025-12-17 | 23.990 | 24.160 | 23.810 | 24.050 | 22.701 | 2,125,195 |
| 2025-12-16 | 23.950 | 24.000 | 23.700 | 23.890 | 22.550 | 2,561,783 |
| 2025-12-15 | 24.190 | 24.190 | 23.600 | 23.720 | 22.390 | 5,515,410 |
| 2025-12-12 | 24.090 | 24.200 | 23.960 | 24.200 | 22.843 | 2,123,796 |
| 2025-12-11 | 24.000 | 24.120 | 23.830 | 24.120 | 22.767 | 2,615,247 |
| 2025-12-10 | 24.100 | 24.100 | 23.780 | 23.960 | 22.616 | 3,376,936 |
| 2025-12-09 | 24.060 | 24.430 | 23.750 | 24.040 | 22.692 | 4,607,754 |
| 2025-12-08 | 25.270 | 25.340 | 24.190 | 24.210 | 22.852 | 4,735,369 |
| 2025-12-05 | 25.430 | 25.670 | 25.340 | 25.450 | 24.023 | 1,853,825 |
| 2025-12-04 | 25.610 | 25.610 | 25.360 | 25.490 | 24.061 | 1,684,492 |
| 2025-12-03 | 25.760 | 25.840 | 25.350 | 25.420 | 23.995 | 1,784,781 |
| 2025-12-02 | 25.730 | 25.790 | 25.180 | 25.690 | 24.249 | 2,310,049 |
| 2025-12-01 | 26.000 | 26.060 | 25.660 | 25.740 | 24.297 | 2,568,631 |
| 2025-11-28 | 26.280 | 26.420 | 25.950 | 26.120 | 24.655 | 1,533,264 |
| 2025-11-27 | 26.400 | 26.470 | 26.250 | 26.250 | 24.778 | 1,952,112 |
| 2025-11-26 | 26.050 | 26.320 | 25.740 | 26.280 | 24.806 | 1,676,077 |
| 2025-11-25 | 26.250 | 26.250 | 25.640 | 25.970 | 24.514 | 2,095,329 |
| 2025-11-24 | 26.130 | 26.370 | 26.080 | 26.110 | 24.646 | 4,211,098 |
| 2025-11-21 | 26.100 | 26.140 | 25.720 | 26.050 | 24.589 | 2,814,519 |
| 2025-11-20 | 26.050 | 26.230 | 25.900 | 25.900 | 24.448 | 2,056,285 |
| 2025-11-19 | 25.730 | 26.240 | 25.640 | 26.050 | 24.589 | 1,847,666 |
| 2025-11-18 | 25.820 | 25.970 | 25.720 | 25.780 | 24.334 | 1,694,605 |
| 2025-11-17 | 26.050 | 26.140 | 25.830 | 25.990 | 24.533 | 1,221,793 |
| 2025-11-14 | 26.040 | 26.240 | 25.810 | 25.900 | 24.448 | 2,592,194 |
| 2025-11-13 | 26.180 | 26.470 | 25.980 | 26.290 | 24.816 | 2,714,760 |
| 2025-11-12 | 25.920 | 26.170 | 25.800 | 26.060 | 24.599 | 2,412,206 |
| 2025-11-11 | 25.310 | 25.860 | 25.190 | 25.730 | 24.287 | 3,111,130 |
| 2025-11-10 | 25.120 | 25.240 | 25.000 | 25.100 | 23.692 | 2,479,378 |
| 2025-11-07 | 25.450 | 25.520 | 25.110 | 25.140 | 23.730 | 2,592,195 |
| 2025-11-06 | 25.380 | 25.680 | 25.230 | 25.390 | 23.966 | 2,418,441 |
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.