Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.880	30.240	28.880	30.180	27.311	2,492,108
2024-11-21	28.890	28.960	28.690	28.810	26.071	992,712
2024-11-20	29.110	29.240	28.680	28.950	26.198	1,179,613
2024-11-19	28.900	29.160	28.470	29.030	26.270	1,527,090
2024-11-18	29.540	29.630	28.660	28.770	26.035	1,602,175
2024-11-15	29.370	29.780	29.310	29.560	26.750	1,055,553
2024-11-14	29.100	29.710	29.040	29.550	26.741	1,620,973
2024-11-13	29.500	29.840	28.980	29.200	26.424	1,794,185
2024-11-12	29.880	29.910	29.440	29.710	26.886	1,691,950
2024-11-11	30.460	30.500	30.090	30.130	27.266	1,140,241
2024-11-08	29.580	30.290	29.580	30.170	27.302	2,237,815
2024-11-07	29.500	29.750	28.810	29.370	26.578	1,875,710
2024-11-06	30.540	30.540	29.080	29.340	26.551	2,379,084
2024-11-05	29.360	29.900	29.350	29.830	26.994	1,570,198
2024-11-04	30.120	30.250	29.510	29.610	26.795	1,612,838
2024-11-01	29.970	30.560	29.930	30.160	27.293	1,419,213
2024-10-31	30.250	30.310	29.930	30.160	27.293	1,777,025
2024-10-30	30.680	30.980	30.210	30.540	27.637	1,725,564
2024-10-29	31.290	31.320	30.600	30.710	27.791	1,126,643
2024-10-28	30.930	31.200	30.920	31.120	28.162	838,908
2024-10-25	31.170	31.260	30.830	30.980	28.035	880,295
2024-10-24	30.780	31.480	30.670	31.260	28.288	1,662,103
2024-10-23	30.700	30.840	30.430	30.700	27.782	1,397,506
2024-10-22	30.910	31.030	30.420	30.660	27.745	2,339,249
2024-10-21	32.160	32.270	31.120	31.300	28.325	1,815,000
2024-10-18	32.300	32.360	31.950	32.150	29.094	1,307,632
2024-10-17	32.660	32.830	32.120	32.350	29.275	1,633,731
2024-10-16	32.760	32.910	32.370	32.830	29.709	1,825,030
2024-10-15	32.180	32.610	32.080	32.440	29.356	1,599,381
2024-10-14	32.190	32.320	31.860	32.050	29.003	1,084,438
2024-10-11	31.680	32.170	31.570	32.170	29.112	1,605,874
2024-10-10	32.000	32.170	30.690	31.670	28.659	1,875,248
2024-10-09	31.840	32.230	31.780	32.100	29.049	993,269
2024-10-08	31.900	32.160	31.710	31.800	28.777	1,577,227
2024-10-07	32.590	32.590	31.840	31.930	28.895	1,192,596
2024-10-04	32.690	33.160	32.150	32.500	29.411	2,271,569
2024-10-03	33.390	33.500	32.530	32.590	29.492	2,252,405
2024-10-02	33.600	33.700	32.790	33.570	30.379	2,364,782
2024-10-01	32.900	33.930	32.900	33.560	30.370	2,871,833
2024-09-30	33.000	33.040	32.390	32.730	29.619	2,725,760
2024-09-27	32.250	33.170	32.240	33.020	29.881	2,410,024
2024-09-26	32.040	32.370	31.890	32.270	29.202	2,674,257
2024-09-25	31.920	32.050	31.590	31.750	28.732	1,106,849
2024-09-24	32.200	32.200	31.510	31.800	28.777	1,756,474
2024-09-23	31.900	32.350	31.690	32.070	29.021	1,864,330
2024-09-20	31.880	32.140	31.710	31.800	28.777	5,154,317
2024-09-19	33.090	33.480	31.710	31.920	28.886	5,424,222
2024-09-18	32.860	33.000	32.620	32.710	29.601	1,935,836
2024-09-17	33.340	33.440	32.910	32.910	29.782	2,784,961
2024-09-16	33.570	33.600	33.160	33.200	30.044	1,675,143
2024-09-13	33.000	33.620	32.920	33.410	30.234	2,131,635
2024-09-12	33.290	33.390	32.780	32.920	29.791	2,143,824
2024-09-11	33.600	33.660	32.690	33.070	29.926	2,888,457
2024-09-10	32.850	33.560	32.810	33.490	30.306	2,355,006
2024-09-09	32.900	32.970	32.260	32.780	29.664	1,346,866
2024-09-06	32.940	33.130	32.470	32.910	29.782	2,465,147
2024-09-05	32.240	33.210	32.240	32.820	29.700	2,723,447
2024-09-04	31.240	32.310	31.220	32.230	29.166	2,353,688
2024-09-03	31.820	31.870	31.180	31.450	28.460	1,347,823
2024-09-02	31.320	31.820	31.170	31.800	28.777	1,400,088

← NewerPage 9 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.