Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	28.110	28.370	27.900	28.150	26.571	1,726,413
2025-08-12	28.660	28.710	28.110	28.110	26.534	2,967,741
2025-08-11	28.460	28.680	28.370	28.470	26.873	1,809,111
2025-08-08	28.430	28.760	28.300	28.360	26.770	1,835,877
2025-08-07	28.400	28.570	27.960	28.370	26.779	2,213,357
2025-08-06	28.010	28.780	27.850	28.310	26.722	4,576,875
2025-08-05	27.360	27.440	26.990	27.360	25.826	2,522,313
2025-08-04	27.100	27.370	27.100	27.350	25.816	1,891,154
2025-08-01	27.030	27.350	26.640	27.070	25.552	3,041,484
2025-07-31	27.400	27.490	27.170	27.280	25.750	2,150,924
2025-07-30	27.680	27.800	27.410	27.470	25.930	1,510,378
2025-07-29	27.690	27.750	27.450	27.690	26.137	1,712,231
2025-07-28	27.720	28.020	27.600	27.710	26.156	2,090,903
2025-07-25	27.890	27.890	27.290	27.410	25.873	2,826,150
2025-07-24	27.800	27.960	27.600	27.930	26.364	2,525,346
2025-07-23	28.860	28.860	28.050	28.140	26.562	2,171,401
2025-07-22	28.600	28.830	28.500	28.670	27.062	1,681,041
2025-07-21	28.390	28.760	28.230	28.640	27.034	2,031,029
2025-07-18	27.950	28.110	27.770	28.110	26.534	2,183,559
2025-07-17	27.880	28.180	27.850	27.940	26.373	1,776,690
2025-07-16	27.910	28.150	27.770	28.070	26.496	2,349,786
2025-07-15	28.350	28.590	28.170	28.240	26.656	1,981,201
2025-07-14	28.320	28.640	28.260	28.350	26.760	1,199,215
2025-07-11	28.620	28.620	28.230	28.510	26.911	1,746,319
2025-07-10	28.830	28.860	28.450	28.610	27.006	1,621,316
2025-07-09	28.450	28.640	28.300	28.600	26.996	1,569,071
2025-07-08	28.500	28.700	28.320	28.500	26.902	1,998,128
2025-07-07	29.060	29.060	28.550	28.680	27.072	1,299,582
2025-07-04	29.000	29.160	28.810	28.950	27.327	1,696,362
2025-07-03	29.500	29.620	29.030	29.370	27.723	1,980,633
2025-07-02	30.140	30.240	29.200	29.370	27.723	2,499,114
2025-07-01	30.060	30.420	29.970	30.230	28.535	1,940,649
2025-06-30	30.040	30.690	29.910	29.910	28.233	2,461,654
2025-06-27	29.600	30.190	29.470	30.000	28.318	2,445,541
2025-06-26	29.570	29.730	29.440	29.460	27.808	2,275,192
2025-06-25	30.190	30.350	29.430	29.500	27.846	2,059,311
2025-06-24	30.340	30.480	29.740	30.160	28.469	2,353,701
2025-06-23	29.910	30.230	29.810	30.210	28.516	1,882,086
2025-06-20	29.970	30.540	29.880	30.140	28.450	5,218,067
2025-06-19	29.800	30.040	29.570	29.790	28.119	1,851,436
2025-06-18	29.120	29.900	29.120	29.850	28.176	2,316,300
2025-06-17	28.770	29.250	28.540	29.250	27.610	2,265,367
2025-06-16	28.250	28.950	28.090	28.950	27.327	1,877,117
2025-06-13	28.300	28.760	28.120	28.320	26.732	2,303,273
2025-06-12	29.230	29.240	28.400	28.410	26.817	4,026,436
2025-06-11	29.450	29.620	29.250	29.340	27.695	2,368,695
2025-06-10	29.500	29.500	29.150	29.390	27.742	1,194,678
2025-06-09	29.230	29.600	29.190	29.330	27.685	889,536
2025-06-06	29.350	29.620	29.140	29.210	27.572	1,439,713
2025-06-05	29.220	29.820	29.000	29.150	27.515	3,067,219
2025-06-04	29.070	29.500	28.960	29.230	27.591	1,810,361
2025-06-03	28.860	29.310	28.730	29.140	27.506	2,450,148
2025-06-02	28.770	28.800	28.290	28.610	27.006	2,008,828
2025-05-30	28.990	29.390	28.740	28.830	27.213	3,193,972
2025-05-29	28.300	28.970	27.890	28.920	27.298	3,297,974
2025-05-28	29.620	30.030	29.500	29.540	26.732	2,513,011
2025-05-27	29.700	29.760	29.300	29.580	26.768	2,757,751
2025-05-26	29.020	29.430	28.930	29.360	26.569	1,274,599
2025-05-23	28.910	29.540	28.600	28.990	26.234	3,997,387
2025-05-22	28.600	28.870	28.350	28.690	25.963	2,184,737

← NewerPage 6 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.