Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	24.190	24.220	23.190	23.530	20.621	2,832,841
2023-09-14	22.910	24.004	22.840	23.948	20.987	887,796
2023-09-13	22.510	22.960	22.440	22.860	20.033	549,996
2023-09-12	23.035	23.500	22.470	23.069	20.217	2,386,767
2023-09-11	22.180	23.030	22.073	22.840	20.016	860,931
2023-09-08	22.235	22.340	21.810	21.993	19.274	351,703
2023-09-07	22.375	22.550	22.070	22.411	19.640	789,706
2023-09-06	22.010	22.690	21.970	22.366	19.601	1,060,273
2023-09-05	21.660	22.260	21.610	22.053	19.327	612,116
2023-09-04	22.150	22.380	21.830	21.989	19.270	523,743
2023-09-01	22.060	22.230	21.660	22.040	19.315	1,236,994
2023-08-31	21.035	22.380	21.030	21.850	19.149	1,280,428
2023-08-30	20.930	21.360	20.830	21.110	18.500	372,226
2023-08-29	20.625	21.030	20.070	20.977	18.383	1,057,869
2023-08-25	20.280	20.620	20.280	20.467	17.937	1,298,900
2023-08-24	20.440	20.830	20.290	20.330	17.816	148,370
2023-08-23	19.855	20.320	19.805	20.194	17.697	307,469
2023-08-22	19.425	19.885	19.340	19.757	17.314	307,338
2023-08-21	19.613	19.655	19.190	19.427	17.025	1,810,216
2023-08-18	19.993	20.310	19.545	19.719	17.281	578,123
2023-08-17	20.265	20.420	20.090	20.137	17.647	411,345
2023-08-16	20.375	20.490	20.280	20.410	17.887	404,567
2023-08-15	20.800	20.830	20.180	20.359	17.842	772,210
2023-08-14	20.810	21.110	20.700	20.813	18.240	357,093
2023-08-11	21.210	21.240	20.760	20.837	18.261	600,456
2023-08-10	20.775	21.590	20.740	21.416	18.768	672,410
2023-08-09	20.230	20.700	20.230	20.470	17.939	791,426
2023-08-08	20.120	20.260	19.830	19.989	17.517	241,385
2023-08-07	20.343	20.370	20.090	20.251	17.747	492,543
2023-08-04	20.118	20.410	19.735	20.116	17.628	991,205
2023-08-03	20.218	20.620	20.100	20.580	18.036	662,820
2023-08-02	20.500	20.650	20.270	20.431	17.905	1,038,427
2023-08-01	21.135	21.150	20.840	21.016	18.417	870,166
2023-07-31	21.115	21.410	21.000	21.372	18.730	617,898
2023-07-28	21.015	21.290	20.740	21.172	18.554	537,567
2023-07-27	21.280	21.570	21.130	21.449	18.797	649,795
2023-07-26	20.890	21.250	20.730	21.156	18.540	730,619
2023-07-25	21.105	21.170	20.730	20.939	18.350	995,924
2023-07-24	21.085	21.440	21.030	21.256	18.628	1,928,791
2023-07-21	20.765	21.120	20.580	20.941	18.352	2,452,419
2023-07-20	21.200	21.630	20.610	20.862	18.283	601,121
2023-07-19	19.865	21.400	19.850	21.118	18.507	2,265,725
2023-07-18	19.378	19.835	18.985	19.432	17.029	8,600,572
2023-07-17	19.290	19.350	18.900	18.989	16.641	484,683
2023-07-14	19.460	19.665	19.240	19.449	17.044	1,513,462
2023-07-13	19.383	19.665	19.200	19.571	17.151	1,096,042
2023-07-12	18.485	19.445	18.445	18.891	16.555	1,478,748
2023-07-11	17.973	18.475	17.940	18.262	16.004	566,858
2023-07-10	17.748	18.010	17.595	17.707	15.517	4,709,944
2023-07-07	17.680	17.875	17.335	17.461	15.302	1,172,667
2023-07-06	18.583	18.630	17.540	18.014	15.787	891,406
2023-07-05	18.645	18.937	18.605	18.756	16.437	2,747,420
2023-07-04	18.350	19.275	18.350	19.187	16.815	1,762,491
2023-07-03	18.000	18.435	17.855	18.082	15.846	405,134
2023-06-30	17.558	18.120	17.550	17.892	15.680	513,307
2023-06-29	17.773	17.816	17.300	17.498	15.334	525,009
2023-06-28	17.528	17.829	16.930	17.450	15.293	680,674
2023-06-27	17.363	17.550	17.270	17.309	15.169	315,199
2023-06-26	17.338	17.435	16.955	17.123	15.006	482,130
2023-06-23	17.440	17.825	17.290	17.531	15.363	358,090

← NewerPage 14 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.