Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 29.400 | 29.500 | 28.950 | 28.950 | 26.198 | 2,167,356 |
| 2025-05-20 | 29.280 | 29.560 | 29.170 | 29.450 | 26.650 | 2,364,205 |
| 2025-05-19 | 28.810 | 29.150 | 28.480 | 29.060 | 26.298 | 1,816,810 |
| 2025-05-16 | 28.900 | 29.170 | 28.670 | 28.940 | 26.189 | 2,975,740 |
| 2025-05-15 | 28.050 | 28.610 | 27.760 | 28.530 | 25.818 | 2,589,399 |
| 2025-05-14 | 28.460 | 28.620 | 27.950 | 27.970 | 25.311 | 3,509,504 |
| 2025-05-13 | 28.420 | 28.530 | 27.930 | 28.350 | 25.655 | 9,036,042 |
| 2025-05-12 | 29.980 | 29.980 | 28.730 | 29.130 | 26.361 | 4,843,607 |
| 2025-05-09 | 29.740 | 30.170 | 29.680 | 30.130 | 27.266 | 1,679,075 |
| 2025-05-08 | 30.430 | 30.430 | 29.810 | 29.830 | 26.994 | 2,888,424 |
| 2025-05-07 | 30.030 | 30.530 | 29.200 | 30.340 | 27.456 | 4,686,206 |
| 2025-05-06 | 29.590 | 29.750 | 29.440 | 29.580 | 26.768 | 2,145,612 |
| 2025-05-05 | 29.310 | 29.690 | 29.250 | 29.650 | 26.831 | 1,364,957 |
| 2025-05-02 | 29.300 | 29.620 | 28.900 | 29.300 | 26.515 | 2,860,503 |
| 2025-04-30 | 28.550 | 29.240 | 28.500 | 29.240 | 26.460 | 3,015,634 |
| 2025-04-29 | 28.580 | 29.060 | 28.430 | 28.440 | 25.736 | 1,710,526 |
| 2025-04-28 | 28.930 | 29.020 | 28.180 | 28.340 | 25.646 | 2,119,784 |
| 2025-04-25 | 28.770 | 29.090 | 28.690 | 28.840 | 26.098 | 1,639,338 |
| 2025-04-24 | 28.500 | 29.130 | 28.400 | 28.790 | 26.053 | 2,889,481 |
| 2025-04-23 | 28.600 | 28.770 | 28.090 | 28.350 | 25.655 | 2,850,162 |
| 2025-04-22 | 28.490 | 29.140 | 28.360 | 28.720 | 25.990 | 2,609,255 |
| 2025-04-17 | 27.990 | 28.500 | 27.950 | 28.500 | 25.791 | 2,739,461 |
| 2025-04-16 | 28.330 | 28.490 | 28.060 | 28.110 | 25.438 | 2,501,570 |
| 2025-04-15 | 27.500 | 28.220 | 27.480 | 28.220 | 25.537 | 3,558,350 |
| 2025-04-14 | 27.210 | 27.410 | 26.810 | 27.210 | 24.623 | 3,629,917 |
| 2025-04-11 | 25.540 | 27.030 | 25.480 | 26.910 | 24.352 | 5,449,222 |
| 2025-04-10 | 25.200 | 25.880 | 24.900 | 25.400 | 22.985 | 5,293,704 |
| 2025-04-09 | 24.700 | 25.080 | 24.080 | 24.820 | 22.461 | 7,193,107 |
| 2025-04-08 | 25.760 | 25.840 | 25.160 | 25.810 | 23.356 | 5,226,139 |
| 2025-04-07 | 26.110 | 27.160 | 25.100 | 25.920 | 23.456 | 9,011,398 |
| 2025-04-04 | 26.690 | 27.480 | 26.140 | 26.500 | 23.981 | 10,963,750 |
| 2025-04-03 | 25.120 | 26.660 | 24.840 | 26.610 | 24.080 | 9,160,207 |
| 2025-04-02 | 25.090 | 25.140 | 24.770 | 24.770 | 22.415 | 2,581,897 |
| 2025-04-01 | 25.020 | 25.280 | 24.870 | 25.240 | 22.841 | 2,450,502 |
| 2025-03-31 | 25.110 | 25.200 | 24.730 | 24.960 | 22.587 | 3,459,315 |
| 2025-03-28 | 24.660 | 25.070 | 24.620 | 25.040 | 22.660 | 3,695,267 |
| 2025-03-27 | 24.450 | 24.910 | 24.370 | 24.480 | 22.153 | 2,648,196 |
| 2025-03-26 | 24.270 | 24.630 | 24.030 | 24.400 | 22.081 | 3,397,266 |
| 2025-03-25 | 24.440 | 24.680 | 24.200 | 24.200 | 21.900 | 4,884,501 |
| 2025-03-24 | 25.480 | 25.500 | 24.480 | 24.480 | 22.153 | 4,703,524 |
| 2025-03-21 | 25.470 | 25.860 | 25.190 | 25.440 | 23.022 | 4,230,377 |
| 2025-03-20 | 25.420 | 25.550 | 25.050 | 25.530 | 23.103 | 3,675,386 |
| 2025-03-19 | 25.830 | 25.860 | 24.970 | 25.280 | 22.877 | 7,231,986 |
| 2025-03-18 | 26.120 | 26.210 | 25.410 | 25.520 | 23.094 | 4,764,540 |
| 2025-03-17 | 25.800 | 26.260 | 25.350 | 26.000 | 23.528 | 3,989,101 |
| 2025-03-14 | 25.990 | 26.380 | 25.640 | 26.080 | 23.601 | 3,973,470 |
| 2025-03-13 | 26.080 | 26.230 | 25.790 | 26.060 | 23.583 | 2,467,536 |
| 2025-03-12 | 25.780 | 26.720 | 25.710 | 26.030 | 23.556 | 3,128,680 |
| 2025-03-11 | 26.000 | 26.420 | 25.850 | 25.850 | 23.393 | 2,708,505 |
| 2025-03-10 | 26.010 | 26.630 | 25.840 | 26.050 | 23.574 | 4,424,759 |
| 2025-03-07 | 26.000 | 26.020 | 25.370 | 25.740 | 23.293 | 5,161,576 |
| 2025-03-06 | 26.630 | 26.630 | 25.260 | 25.740 | 23.293 | 11,399,700 |
| 2025-03-05 | 28.260 | 28.600 | 26.770 | 27.010 | 24.442 | 9,932,587 |
| 2025-03-04 | 28.770 | 29.520 | 28.680 | 29.250 | 26.469 | 4,170,420 |
| 2025-03-03 | 29.600 | 29.690 | 28.490 | 28.890 | 26.144 | 4,837,832 |
| 2025-02-28 | 30.100 | 30.220 | 29.720 | 29.950 | 27.103 | 4,490,645 |
| 2025-02-27 | 29.620 | 30.180 | 29.390 | 30.180 | 27.311 | 2,195,493 |
| 2025-02-26 | 29.310 | 30.020 | 29.280 | 29.740 | 26.913 | 1,752,916 |
| 2025-02-25 | 29.400 | 29.750 | 29.370 | 29.430 | 26.632 | 1,708,239 |
| 2025-02-24 | 28.990 | 29.710 | 28.830 | 29.420 | 26.623 | 2,732,975 |
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.