Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	26.820	26.850	26.100	26.520	23.241	1,572,809
2023-12-07	26.880	27.360	26.490	26.762	23.453	736,338
2023-12-06	27.125	27.430	26.860	27.195	23.833	471,529
2023-12-05	26.830	27.510	26.580	27.118	23.766	558,109
2023-12-04	26.490	26.940	26.320	26.731	23.426	2,052,159
2023-12-01	25.650	26.580	25.360	26.299	23.047	684,544
2023-11-30	26.070	26.090	25.518	25.883	22.683	1,667,298
2023-11-29	25.505	26.180	25.180	25.917	22.712	308,332
2023-11-28	25.350	25.480	24.890	25.345	22.211	874,993
2023-11-27	25.055	25.380	24.920	25.198	22.082	798,110
2023-11-24	24.930	25.120	24.770	25.074	21.974	185,228
2023-11-23	24.880	25.190	24.740	24.949	21.864	237,450
2023-11-22	24.725	25.220	24.500	24.930	21.847	2,647,162
2023-11-21	25.455	25.660	24.640	24.889	21.811	1,936,261
2023-11-20	25.405	25.560	25.160	25.350	22.216	170,965
2023-11-17	24.920	25.390	24.640	25.206	22.090	261,149
2023-11-16	24.860	25.070	24.670	24.785	21.721	407,531
2023-11-15	25.115	25.460	24.730	25.085	21.983	884,981
2023-11-14	23.310	25.180	23.120	24.764	21.702	795,657
2023-11-13	23.290	23.420	23.120	23.264	20.387	180,283
2023-11-10	23.425	23.860	22.950	23.132	20.272	609,083
2023-11-09	23.260	24.010	23.230	23.850	20.901	1,517,506
2023-11-08	23.350	23.880	23.130	23.383	20.492	580,996
2023-11-07	22.970	23.840	22.860	23.305	20.424	774,190
2023-11-06	24.325	24.560	23.150	23.333	20.448	2,589,938
2023-11-03	24.510	24.940	22.580	24.459	21.435	2,666,229
2023-11-02	22.150	23.660	21.760	22.745	19.932	1,404,692
2023-11-01	21.750	22.050	21.590	21.906	19.197	218,346
2023-10-31	21.085	21.850	20.820	21.598	18.928	834,380
2023-10-30	20.870	21.280	20.340	21.089	18.481	1,366,702
2023-10-27	20.430	21.000	20.250	20.630	18.079	1,143,088
2023-10-26	19.955	20.690	19.810	20.403	17.880	545,345
2023-10-25	20.655	20.740	19.970	20.218	17.718	537,003
2023-10-24	20.285	20.930	20.010	20.680	18.123	800,443
2023-10-23	20.510	20.630	19.665	19.899	17.439	795,310
2023-10-20	20.530	20.690	20.180	20.325	17.812	1,415,638
2023-10-19	21.260	21.700	20.420	20.507	17.971	1,060,532
2023-10-18	22.295	22.530	21.500	21.805	19.109	642,505
2023-10-17	22.335	22.650	22.230	22.430	19.656	668,109
2023-10-16	22.635	22.810	22.300	22.503	19.720	3,885,950
2023-10-13	22.745	23.436	22.470	22.583	19.791	399,661
2023-10-12	23.370	23.570	22.760	23.354	20.466	250,488
2023-10-11	22.530	23.210	22.370	22.978	20.137	1,806,832
2023-10-10	22.325	22.970	21.942	22.477	19.698	681,395
2023-10-09	22.030	22.540	21.810	21.985	19.267	196,436
2023-10-06	22.050	22.440	21.380	22.140	19.403	735,745
2023-10-05	22.150	22.260	21.840	21.951	19.237	236,303
2023-10-04	21.790	22.470	21.590	21.978	19.261	745,346
2023-10-03	22.540	22.750	22.010	22.469	19.691	1,114,322
2023-10-02	22.960	23.310	22.635	22.823	20.002	462,351
2023-09-29	22.130	23.130	22.128	22.766	19.951	1,043,661
2023-09-28	22.070	22.230	21.720	21.877	19.172	595,493
2023-09-27	22.540	22.800	22.040	22.289	19.533	1,092,713
2023-09-26	23.730	23.800	22.640	22.706	19.898	1,092,854
2023-09-25	23.915	24.280	23.590	23.917	20.960	2,757,086
2023-09-22	23.680	24.140	23.550	23.875	20.923	861,711
2023-09-21	23.660	24.440	23.660	24.126	21.143	923,118
2023-09-20	23.945	24.240	23.680	24.125	21.142	760,858
2023-09-19	23.015	24.020	23.000	23.750	20.814	1,108,135
2023-09-18	23.485	23.560	22.810	23.108	20.251	3,230,424

← NewerPage 13 of 22 · 1,261 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.