Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 22.350 | 22.550 | 22.100 | 22.240 | 20.993 | 3,431,362 |
| 2026-05-07 | 22.700 | 22.840 | 22.320 | 22.660 | 21.389 | 3,322,660 |
| 2026-05-06 | 22.500 | 23.340 | 22.420 | 22.970 | 21.682 | 4,698,641 |
| 2026-05-05 | 22.300 | 22.580 | 22.160 | 22.290 | 21.040 | 2,140,853 |
| 2026-05-04 | 22.880 | 22.980 | 22.260 | 22.330 | 21.078 | 3,380,028 |
| 2026-04-30 | 22.480 | 22.910 | 22.420 | 22.910 | 21.625 | 3,786,297 |
| 2026-04-29 | 23.020 | 23.020 | 22.550 | 22.710 | 21.436 | 2,624,111 |
| 2026-04-28 | 23.120 | 23.200 | 22.760 | 23.030 | 21.739 | 2,786,547 |
| 2026-04-27 | 22.990 | 23.200 | 22.920 | 23.100 | 21.805 | 2,021,443 |
| 2026-04-24 | 23.000 | 23.180 | 22.790 | 22.960 | 21.672 | 3,065,674 |
← NewerPage 3 of 3 · 130 trading days
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.