Vonovia SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	26.325	26.780	25.690	25.971	22.760	487,117
2024-03-05	26.130	26.350	25.950	26.208	22.968	251,791
2024-03-04	26.745	26.800	25.850	26.139	22.907	152,431
2024-03-01	25.935	26.830	25.810	26.179	22.942	504,379
2024-02-29	25.825	26.280	25.450	25.800	22.610	932,655
2024-02-28	26.305	26.450	25.350	25.986	22.773	335,475
2024-02-27	25.965	26.570	25.800	26.290	23.040	130,663
2024-02-26	26.345	26.600	26.030	26.183	22.946	403,989
2024-02-23	26.440	26.690	26.180	26.511	23.233	458,882
2024-02-22	26.675	26.920	26.240	26.657	23.361	380,348
2024-02-21	26.550	26.750	26.340	26.540	23.259	1,275,250
2024-02-20	26.580	26.910	26.300	26.617	23.326	507,288
2024-02-19	26.590	26.970	26.420	26.670	23.373	299,829
2024-02-16	26.755	26.820	26.380	26.565	23.280	403,831
2024-02-15	26.030	26.660	25.610	26.503	23.226	278,462
2024-02-14	25.770	26.030	25.660	25.908	22.704	3,906,571
2024-02-13	26.510	26.740	25.570	26.034	22.815	557,418
2024-02-12	26.325	26.850	26.260	26.574	23.289	325,760
2024-02-09	26.705	26.870	25.970	26.169	22.933	1,896,441
2024-02-08	26.970	27.240	26.650	27.240	23.872	747,225
2024-02-07	27.340	27.540	26.890	26.936	23.606	603,996
2024-02-06	27.825	27.970	27.120	27.243	23.875	812,282
2024-02-05	27.935	28.210	27.430	27.691	24.267	704,474
2024-02-02	28.775	29.000	27.750	28.434	24.918	842,049
2024-02-01	28.605	29.230	28.150	28.533	25.005	493,319
2024-01-31	28.605	29.290	28.200	29.046	25.454	513,930
2024-01-30	28.450	28.720	28.030	28.588	25.053	1,362,977
2024-01-29	27.565	28.350	27.160	28.196	24.710	952,050
2024-01-26	27.435	27.670	27.050	27.582	24.172	683,215
2024-01-25	27.415	27.690	26.750	26.836	23.518	241,056
2024-01-24	26.785	27.700	26.430	27.520	24.117	769,693
2024-01-23	27.185	27.350	26.585	26.614	23.323	246,169
2024-01-22	27.405	27.560	26.790	27.256	23.886	298,213
2024-01-19	27.105	27.260	26.390	26.999	23.661	649,089
2024-01-18	26.830	27.050	26.240	26.704	23.403	1,624,700
2024-01-17	26.480	27.450	26.180	26.396	23.132	1,022,520
2024-01-16	27.320	27.760	27.110	27.377	23.992	485,889
2024-01-15	27.630	28.160	27.550	27.681	24.259	435,538
2024-01-12	27.125	27.960	26.850	27.707	24.281	369,997
2024-01-11	27.660	27.930	26.980	27.097	23.747	403,290
2024-01-10	27.360	27.980	27.030	27.509	24.108	418,487
2024-01-09	27.280	27.420	26.970	27.384	23.998	1,345,585
2024-01-08	26.970	27.280	26.490	27.243	23.874	2,020,458
2024-01-05	27.200	27.450	26.770	26.933	23.603	641,874
2024-01-04	27.360	27.890	27.190	27.387	24.001	404,200
2024-01-03	27.905	28.220	27.120	27.378	23.993	753,035
2024-01-02	28.470	28.760	28.046	28.448	24.930	315,070
2023-12-29	28.800	28.930	28.250	28.628	25.089	207,425
2023-12-28	28.840	28.940	28.530	28.731	25.179	184,205
2023-12-27	28.355	28.820	28.190	28.787	25.228	418,128
2023-12-22	28.010	28.410	27.830	28.301	24.802	1,248,824
2023-12-21	27.875	28.410	27.700	28.129	24.651	682,738
2023-12-20	28.245	28.480	27.840	28.236	24.745	1,020,507
2023-12-19	27.770	28.280	27.560	28.037	24.571	2,450,624
2023-12-18	27.805	28.380	27.500	27.808	24.369	1,665,285
2023-12-15	28.490	28.920	28.060	28.325	24.823	1,787,822
2023-12-14	28.170	29.060	27.800	28.621	25.082	1,727,206
2023-12-13	26.355	26.600	26.190	26.459	23.188	1,343,513
2023-12-12	26.830	26.900	26.340	26.619	23.328	602,655
2023-12-11	26.510	26.680	26.250	26.517	23.238	1,602,935

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.