Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 31.260 | 31.290 | 30.970 | 31.145 | 28.192 | 230,935 |
| 2024-08-27 | 31.710 | 31.760 | 31.040 | 31.183 | 28.227 | 667,865 |
| 2024-08-23 | 30.000 | 30.540 | 29.440 | 30.161 | 27.302 | 75,315 |
| 2024-08-22 | 29.905 | 30.070 | 26.301 | 29.964 | 27.124 | 420,338 |
| 2024-08-21 | 29.760 | 30.140 | 29.700 | 29.845 | 27.016 | 390,264 |
| 2024-08-20 | 29.770 | 30.120 | 29.690 | 29.860 | 27.029 | 59,040 |
| 2024-08-19 | 29.535 | 32.948 | 29.470 | 29.613 | 26.806 | 1,529,304 |
| 2024-08-16 | 29.515 | 29.620 | 29.180 | 29.381 | 26.596 | 1,372,016 |
| 2024-08-15 | 29.630 | 29.840 | 29.460 | 29.620 | 26.812 | 74,304 |
| 2024-08-14 | 29.330 | 29.540 | 29.140 | 29.290 | 26.513 | 89,077 |
| 2024-08-13 | 29.145 | 29.370 | 28.930 | 29.333 | 26.552 | 456,978 |
| 2024-08-12 | 29.465 | 29.600 | 28.940 | 29.107 | 26.347 | 49,313 |
| 2024-08-09 | 28.870 | 29.580 | 28.830 | 29.351 | 26.568 | 57,216 |
| 2024-08-08 | 28.530 | 28.650 | 26.301 | 28.210 | 25.536 | 33,184 |
| 2024-08-07 | 28.695 | 28.930 | 28.590 | 28.700 | 25.979 | 229,923 |
| 2024-08-06 | 28.625 | 28.700 | 27.490 | 27.698 | 25.072 | 1,094,163 |
| 2024-08-05 | 28.950 | 32.948 | 27.600 | 27.870 | 25.228 | 190,632 |
| 2024-08-02 | 28.850 | 29.540 | 28.460 | 29.390 | 26.604 | 216,674 |
| 2024-08-01 | 28.080 | 29.760 | 27.500 | 29.333 | 26.552 | 741,630 |
| 2024-07-31 | 29.210 | 29.220 | 28.410 | 28.961 | 26.216 | 94,155 |
| 2024-07-30 | 28.375 | 28.830 | 28.340 | 28.740 | 26.015 | 53,726 |
| 2024-07-29 | 28.365 | 28.750 | 28.200 | 28.430 | 25.735 | 62,127 |
| 2024-07-26 | 28.150 | 28.300 | 27.980 | 28.159 | 25.490 | 30,534 |
| 2024-07-25 | 27.630 | 28.150 | 26.301 | 26.301 | 23.807 | 222,748 |
| 2024-07-24 | 28.190 | 28.290 | 27.840 | 27.933 | 25.285 | 87,729 |
| 2024-07-23 | 28.450 | 28.570 | 28.280 | 28.362 | 25.673 | 36,661 |
| 2024-07-22 | 28.550 | 28.850 | 28.260 | 28.420 | 25.726 | 364,356 |
| 2024-07-19 | 28.130 | 28.200 | 27.900 | 28.080 | 25.418 | 54,158 |
| 2024-07-18 | 28.235 | 28.470 | 28.030 | 28.261 | 25.582 | 83,046 |
| 2024-07-17 | 28.500 | 28.690 | 28.100 | 28.340 | 25.653 | 92,735 |
| 2024-07-16 | 28.570 | 28.870 | 28.190 | 28.340 | 25.653 | 1,407,120 |
| 2024-07-15 | 28.890 | 29.190 | 28.520 | 28.645 | 25.929 | 30,947 |
| 2024-07-12 | 29.310 | 29.520 | 28.180 | 28.810 | 26.079 | 167,629 |
| 2024-07-11 | 28.500 | 29.410 | 28.140 | 29.126 | 26.365 | 273,830 |
| 2024-07-10 | 27.435 | 28.480 | 27.060 | 28.340 | 25.653 | 565,191 |
| 2024-07-09 | 27.175 | 27.460 | 27.050 | 27.388 | 24.792 | 246,377 |
| 2024-07-08 | 27.240 | 27.480 | 26.670 | 27.090 | 24.522 | 1,371,080 |
| 2024-07-05 | 26.890 | 27.570 | 26.670 | 27.117 | 24.546 | 128,682 |
| 2024-07-04 | 26.800 | 27.300 | 26.590 | 26.960 | 24.404 | 115,096 |
| 2024-07-03 | 26.365 | 26.810 | 26.160 | 26.532 | 24.017 | 376,213 |
| 2024-07-02 | 26.400 | 26.820 | 26.210 | 26.424 | 23.919 | 57,962 |
| 2024-07-01 | 27.015 | 27.030 | 26.390 | 26.664 | 24.136 | 59,222 |
| 2024-06-28 | 26.655 | 26.830 | 26.440 | 26.650 | 24.124 | 91,851 |
| 2024-06-27 | 26.345 | 26.620 | 25.920 | 26.441 | 23.934 | 126,081 |
| 2024-06-26 | 26.365 | 26.690 | 25.890 | 26.630 | 24.105 | 128,552 |
| 2024-06-25 | 26.520 | 26.750 | 26.300 | 26.413 | 23.909 | 145,319 |
| 2024-06-24 | 26.255 | 26.770 | 26.090 | 26.570 | 24.051 | 845,274 |
| 2024-06-21 | 26.520 | 26.870 | 26.250 | 26.578 | 24.058 | 478,522 |
| 2024-06-20 | 26.235 | 26.610 | 25.940 | 26.399 | 23.896 | 207,021 |
| 2024-06-19 | 26.365 | 26.480 | 26.080 | 26.231 | 23.744 | 189,281 |
| 2024-06-18 | 26.520 | 26.670 | 26.330 | 26.435 | 23.929 | 51,153 |
| 2024-06-17 | 27.015 | 27.080 | 26.310 | 26.484 | 23.973 | 948,426 |
| 2024-06-14 | 26.830 | 27.100 | 26.460 | 26.572 | 24.053 | 85,451 |
| 2024-06-13 | 26.745 | 27.190 | 26.560 | 26.690 | 24.160 | 234,303 |
| 2024-06-12 | 26.305 | 27.220 | 26.070 | 26.943 | 24.389 | 76,386 |
| 2024-06-11 | 26.785 | 26.830 | 26.123 | 26.240 | 23.752 | 1,278,148 |
| 2024-06-10 | 26.480 | 26.770 | 26.350 | 26.640 | 24.115 | 131,524 |
| 2024-06-07 | 27.965 | 28.940 | 26.590 | 27.089 | 24.521 | 827,562 |
| 2024-06-06 | 29.445 | 29.870 | 28.520 | 29.450 | 26.658 | 769,426 |
| 2024-06-05 | 29.485 | 29.920 | 28.710 | 29.325 | 26.545 | 363,348 |
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 |
| 2022-05-03 | 1.6600 EUR |
| 2021-04-19 | 1.6900 EUR |
| 2020-07-01 | 1.5700 EUR |
| 2019-05-17 | 1.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.