Vonovia SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.395	16.610	16.230	16.570	16.570	4,019,042
2026-10-16	16.930	16.985	16.680	16.825	16.825	3,147,184
2026-10-15	16.690	16.865	16.620	16.770	16.770	3,570,135
2026-10-14	16.700	17.070	16.505	16.535	16.535	4,533,950
2026-10-13	16.590	16.795	16.410	16.525	16.525	2,668,602
2026-10-12	16.410	16.455	16.230	16.395	16.395	1,924,850
2026-10-09	16.540	16.610	16.245	16.310	16.310	2,715,441
2026-10-08	16.685	16.685	16.185	16.205	16.205	4,001,741
2026-10-07	16.945	17.080	16.670	16.750	16.750	2,887,142
2026-10-06	17.095	17.175	16.930	17.035	17.035	2,409,353
2026-10-05	16.730	17.030	16.645	16.900	16.900	2,585,434
2026-10-02	16.830	16.995	16.670	16.815	16.815	5,222,375
2026-10-01	16.840	17.015	16.595	16.740	16.740	5,272,417
2026-09-30	17.500	17.590	16.970	17.000	17.000	4,527,109
2026-09-29	17.100	17.575	16.970	17.405	17.405	4,192,260
2026-09-28	17.360	17.465	16.980	17.055	17.055	3,397,341
2026-09-25	17.235	17.475	17.085	17.170	17.170	2,846,868
2026-09-24	17.200	17.350	17.080	17.090	17.090	3,486,704
2026-09-23	17.570	17.615	17.270	17.335	17.335	3,067,213
2026-09-22	17.400	17.585	17.060	17.370	17.370	4,788,501
2026-09-21	17.620	17.760	17.285	17.480	17.480	5,981,125
2026-09-18	17.830	17.995	17.680	17.700	17.700	6,867,556

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.