Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 29.095 | 29.390 | 28.700 | 28.924 | 26.182 | 2,248,259 |
| 2024-06-03 | 29.175 | 29.190 | 28.690 | 28.852 | 26.117 | 695,861 |
| 2024-05-31 | 28.235 | 28.800 | 27.790 | 28.194 | 25.521 | 221,667 |
| 2024-05-30 | 27.750 | 28.230 | 27.170 | 27.920 | 25.273 | 148,990 |
| 2024-05-29 | 28.285 | 28.650 | 27.700 | 27.910 | 25.264 | 58,299 |
| 2024-05-28 | 27.985 | 28.640 | 27.660 | 28.334 | 25.648 | 265,824 |
| 2024-05-24 | 28.070 | 28.600 | 27.680 | 27.930 | 25.282 | 228,307 |
| 2024-05-23 | 28.705 | 29.050 | 28.350 | 28.566 | 25.858 | 828,392 |
| 2024-05-22 | 28.635 | 29.060 | 28.150 | 28.691 | 25.971 | 461,194 |
| 2024-05-21 | 29.290 | 29.660 | 28.660 | 28.770 | 26.043 | 2,259,448 |
| 2024-05-20 | 29.805 | 30.060 | 29.380 | 29.480 | 26.685 | 214,440 |
| 2024-05-17 | 29.640 | 29.800 | 29.520 | 29.630 | 26.821 | 1,495,210 |
| 2024-05-16 | 29.975 | 30.200 | 29.290 | 29.963 | 27.122 | 774,483 |
| 2024-05-15 | 28.120 | 29.950 | 27.830 | 29.448 | 26.657 | 180,685 |
| 2024-05-14 | 28.010 | 28.190 | 27.610 | 27.924 | 25.277 | 96,563 |
| 2024-05-13 | 27.660 | 27.990 | 27.380 | 27.890 | 25.246 | 227,443 |
| 2024-05-10 | 27.925 | 28.200 | 27.470 | 27.854 | 25.214 | 1,521,690 |
| 2024-05-09 | 27.350 | 28.160 | 27.190 | 27.530 | 24.920 | 99,720 |
| 2024-05-08 | 28.735 | 28.910 | 27.820 | 28.250 | 24.757 | 158,212 |
| 2024-05-07 | 28.605 | 28.970 | 28.030 | 28.740 | 25.187 | 774,463 |
| 2024-05-03 | 27.515 | 28.280 | 27.100 | 27.350 | 23.968 | 64,576 |
| 2024-05-02 | 27.095 | 27.490 | 26.930 | 27.280 | 23.907 | 1,148,342 |
| 2024-05-01 | 27.180 | 27.180 | 27.180 | 27.180 | 23.819 | 34,743 |
| 2024-04-30 | 26.810 | 28.160 | 25.710 | 27.424 | 24.034 | 600,199 |
| 2024-04-29 | 25.975 | 26.350 | 25.910 | 26.191 | 22.953 | 150,575 |
| 2024-04-26 | 25.350 | 26.090 | 25.080 | 25.824 | 22.631 | 1,515,806 |
| 2024-04-25 | 25.350 | 25.890 | 25.000 | 25.240 | 22.119 | 534,330 |
| 2024-04-24 | 25.740 | 25.940 | 25.200 | 25.431 | 22.286 | 1,023,152 |
| 2024-04-23 | 25.485 | 25.990 | 25.200 | 25.677 | 22.502 | 562,098 |
| 2024-04-22 | 25.370 | 25.720 | 25.070 | 25.477 | 22.327 | 491,900 |
| 2024-04-19 | 24.675 | 25.280 | 24.520 | 24.854 | 21.781 | 907,007 |
| 2024-04-18 | 24.605 | 24.955 | 24.350 | 24.725 | 21.668 | 269,738 |
| 2024-04-17 | 24.450 | 24.780 | 24.260 | 24.497 | 21.468 | 675,979 |
| 2024-04-16 | 24.615 | 25.180 | 24.400 | 24.630 | 21.585 | 1,043,658 |
| 2024-04-15 | 25.175 | 25.450 | 25.010 | 25.379 | 22.241 | 554,585 |
| 2024-04-12 | 25.390 | 25.600 | 24.850 | 25.425 | 22.282 | 400,594 |
| 2024-04-11 | 25.005 | 25.490 | 24.760 | 25.010 | 21.918 | 573,764 |
| 2024-04-10 | 25.630 | 26.020 | 24.820 | 25.200 | 22.084 | 3,259,008 |
| 2024-04-09 | 25.475 | 25.760 | 25.330 | 25.470 | 22.321 | 1,682,812 |
| 2024-04-08 | 25.260 | 25.650 | 25.180 | 25.547 | 22.389 | 2,364,276 |
| 2024-04-05 | 25.565 | 26.080 | 25.130 | 25.326 | 22.195 | 634,460 |
| 2024-04-04 | 26.060 | 26.230 | 25.890 | 25.995 | 22.781 | 612,070 |
| 2024-04-03 | 26.365 | 26.470 | 26.000 | 26.093 | 22.867 | 1,707,900 |
| 2024-04-02 | 27.035 | 27.570 | 26.270 | 26.403 | 23.139 | 567,781 |
| 2024-03-28 | 27.425 | 27.650 | 26.900 | 26.958 | 23.625 | 599,896 |
| 2024-03-27 | 27.445 | 27.690 | 27.080 | 27.280 | 23.907 | 3,353,386 |
| 2024-03-26 | 26.980 | 27.600 | 26.790 | 27.506 | 24.105 | 294,544 |
| 2024-03-25 | 26.685 | 26.960 | 26.340 | 26.890 | 23.565 | 791,889 |
| 2024-03-22 | 26.225 | 26.850 | 26.100 | 26.645 | 23.350 | 305,891 |
| 2024-03-21 | 25.915 | 26.510 | 25.140 | 26.203 | 22.963 | 733,141 |
| 2024-03-20 | 25.005 | 25.430 | 24.850 | 25.222 | 22.103 | 631,294 |
| 2024-03-19 | 24.615 | 25.220 | 24.480 | 25.170 | 22.058 | 347,118 |
| 2024-03-18 | 24.385 | 25.060 | 23.840 | 24.728 | 21.670 | 735,077 |
| 2024-03-15 | 25.885 | 26.000 | 23.740 | 24.168 | 21.180 | 3,191,336 |
| 2024-03-14 | 27.105 | 27.550 | 26.740 | 26.891 | 23.566 | 873,190 |
| 2024-03-13 | 27.340 | 27.550 | 26.630 | 27.205 | 23.841 | 1,815,175 |
| 2024-03-12 | 27.790 | 28.080 | 27.230 | 27.473 | 24.076 | 1,172,308 |
| 2024-03-11 | 26.990 | 27.670 | 26.720 | 27.446 | 24.053 | 752,798 |
| 2024-03-08 | 26.715 | 27.230 | 26.240 | 26.401 | 23.137 | 665,402 |
| 2024-03-07 | 25.700 | 26.780 | 25.530 | 26.409 | 23.144 | 1,365,359 |
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.