Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 25.310 | 25.860 | 25.190 | 25.730 | 24.287 | 3,111,130 |
| 2025-11-10 | 25.120 | 25.240 | 25.000 | 25.100 | 23.692 | 2,479,378 |
| 2025-11-07 | 25.450 | 25.520 | 25.110 | 25.140 | 23.730 | 2,592,195 |
| 2025-11-06 | 25.380 | 25.680 | 25.230 | 25.390 | 23.966 | 2,418,441 |
| 2025-11-05 | 25.920 | 25.920 | 25.210 | 25.280 | 23.862 | 3,978,272 |
| 2025-11-04 | 25.340 | 25.790 | 25.050 | 25.580 | 24.146 | 2,773,857 |
| 2025-11-03 | 26.000 | 26.000 | 25.350 | 25.410 | 23.985 | 3,180,995 |
| 2025-10-31 | 26.490 | 26.520 | 26.050 | 26.050 | 24.589 | 2,035,521 |
| 2025-10-30 | 26.470 | 26.630 | 26.200 | 26.520 | 25.033 | 2,274,752 |
| 2025-10-29 | 27.080 | 27.180 | 26.590 | 26.660 | 25.165 | 1,981,676 |
| 2025-10-28 | 27.430 | 27.470 | 27.080 | 27.180 | 25.656 | 1,237,633 |
| 2025-10-27 | 27.610 | 27.610 | 27.300 | 27.370 | 25.835 | 1,664,861 |
| 2025-10-24 | 27.650 | 27.770 | 27.100 | 27.640 | 26.090 | 1,902,559 |
| 2025-10-23 | 27.780 | 27.910 | 27.390 | 27.660 | 26.109 | 1,671,409 |
← NewerPage 5 of 5 · 254 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.