Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	25.920	25.920	25.210	25.280	23.862	3,978,272
2025-11-04	25.340	25.790	25.050	25.580	24.146	2,773,857
2025-11-03	26.000	26.000	25.350	25.410	23.985	3,180,995
2025-10-31	26.490	26.520	26.050	26.050	24.589	2,035,521
2025-10-30	26.470	26.630	26.200	26.520	25.033	2,274,752
2025-10-29	27.080	27.180	26.590	26.660	25.165	1,981,676
2025-10-28	27.430	27.470	27.080	27.180	25.656	1,237,633
2025-10-27	27.610	27.610	27.300	27.370	25.835	1,664,861
2025-10-24	27.650	27.770	27.100	27.640	26.090	1,902,559
2025-10-23	27.780	27.910	27.390	27.660	26.109	1,671,409
2025-10-22	27.940	28.110	27.790	27.940	26.373	2,204,092
2025-10-21	27.630	27.860	27.430	27.840	26.279	1,565,026
2025-10-20	27.610	27.660	27.290	27.540	25.996	1,390,175
2025-10-17	27.990	28.030	27.400	27.610	26.062	1,884,638
2025-10-16	27.720	27.980	27.490	27.910	26.345	1,348,932
2025-10-15	27.740	27.860	27.430	27.650	26.099	1,664,892
2025-10-14	27.610	28.080	27.560	27.610	26.062	2,222,658
2025-10-13	27.320	27.620	27.140	27.480	25.939	1,575,067
2025-10-10	27.000	27.430	26.940	27.130	25.609	1,773,981
2025-10-09	26.750	27.130	26.690	26.850	25.344	1,570,835
2025-10-08	26.790	26.840	26.540	26.790	25.288	1,360,322
2025-10-07	26.640	26.900	26.550	26.820	25.316	1,423,998
2025-10-06	26.770	26.800	26.410	26.710	25.212	1,686,836
2025-10-03	26.750	26.840	26.480	26.840	25.335	1,233,415
2025-10-02	26.920	26.980	26.650	26.750	25.250	2,041,416
2025-10-01	26.630	26.800	26.350	26.660	25.165	2,293,996
2025-09-30	26.270	26.550	26.010	26.550	25.061	2,042,125
2025-09-29	26.020	26.270	25.790	26.270	24.797	1,399,729
2025-09-26	25.990	26.090	25.750	25.920	24.466	1,364,642
2025-09-25	26.100	26.230	25.780	25.780	24.334	1,878,713
2025-09-24	26.310	26.470	26.170	26.230	24.759	1,314,054
2025-09-23	26.040	26.520	25.970	26.270	24.797	1,726,197
2025-09-22	26.130	26.210	25.870	25.900	24.448	1,721,907
2025-09-19	26.310	26.370	26.020	26.200	24.731	4,354,476
2025-09-18	26.210	26.490	25.990	26.200	24.731	2,234,023
2025-09-17	26.440	26.580	26.310	26.430	24.948	1,837,814
2025-09-16	26.610	26.800	26.220	26.350	24.872	1,868,328
2025-09-15	26.470	26.720	26.320	26.570	25.080	1,340,931
2025-09-12	26.650	26.820	26.420	26.420	24.938	1,523,456
2025-09-11	26.480	26.720	26.150	26.510	25.023	2,069,307
2025-09-10	26.630	26.750	26.200	26.480	24.995	1,922,364
2025-09-09	26.960	27.030	26.420	26.650	25.156	1,586,578
2025-09-08	27.170	27.240	26.800	26.910	25.401	1,962,562
2025-09-05	26.270	26.920	26.080	26.770	25.269	2,478,755
2025-09-04	26.260	26.420	26.090	26.120	24.655	1,644,005
2025-09-03	26.020	26.160	25.610	26.110	24.646	3,602,511
2025-09-02	27.450	27.480	25.790	25.910	24.457	5,749,489
2025-09-01	27.600	27.790	27.410	27.580	26.033	1,363,153
2025-08-29	27.960	28.070	27.630	27.630	26.081	1,852,042
2025-08-28	28.620	28.720	27.880	27.930	26.364	2,168,207
2025-08-27	28.660	28.910	28.520	28.590	26.987	1,055,427
2025-08-26	28.550	29.050	28.320	28.640	27.034	2,993,832
2025-08-25	28.560	28.600	28.300	28.550	26.949	942,877
2025-08-22	27.960	28.620	27.870	28.620	27.015	2,580,135
2025-08-21	28.070	28.070	27.640	28.050	26.477	1,845,589
2025-08-20	27.950	28.060	27.790	27.990	26.420	1,336,392
2025-08-19	28.240	28.280	27.840	27.950	26.383	1,897,285
2025-08-18	28.580	28.760	28.030	28.150	26.571	1,588,875
2025-08-15	28.990	29.010	28.440	28.500	26.902	1,405,574
2025-08-14	28.280	29.260	28.250	28.730	27.119	3,221,224

← NewerPage 5 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.