Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	17.553	17.940	17.465	17.605	15.428	1,290,560
2023-06-21	18.060	18.075	17.645	17.807	15.606	1,274,717
2023-06-20	18.133	18.395	18.035	18.220	15.967	761,738
2023-06-19	18.573	18.600	18.255	18.437	16.157	6,352,626
2023-06-16	18.543	20.000	18.400	18.584	16.286	5,507,910
2023-06-15	18.903	18.925	18.230	18.506	16.218	1,883,190
2023-06-14	18.295	19.000	18.265	18.902	16.565	870,879
2023-06-13	18.723	18.780	18.070	18.542	16.249	2,607,074
2023-06-12	18.753	18.850	18.475	18.589	16.291	435,169
2023-06-09	18.148	18.730	18.140	18.552	16.259	535,996
2023-06-08	18.230	18.365	18.055	18.106	15.868	614,746
2023-06-07	17.973	18.370	17.820	18.178	15.930	815,831
2023-06-06	17.723	18.000	17.645	17.891	15.679	498,572
2023-06-05	17.958	18.080	17.650	17.854	15.646	1,645,353
2023-06-02	17.210	18.050	17.190	17.785	15.586	2,518,540
2023-06-01	17.010	17.245	16.680	16.921	14.828	3,239,404
2023-05-31	17.225	17.295	16.240	17.157	15.035	3,657,965
2023-05-30	17.455	17.735	17.295	17.337	15.194	651,877
2023-05-26	17.820	17.845	17.410	17.547	15.378	179,091
2023-05-25	17.835	18.035	17.670	17.870	15.660	1,362,546
2023-05-24	18.343	18.355	17.965	17.971	15.749	573,762
2023-05-23	17.490	18.800	17.465	18.577	16.280	3,190,081
2023-05-22	17.470	17.597	17.200	17.448	15.291	573,798
2023-05-19	17.388	17.600	17.300	17.459	15.301	1,032,495
2023-05-18	17.703	17.805	17.205	17.550	15.380	701,447
2023-05-17	18.265	18.575	18.215	18.417	15.395	815,634
2023-05-16	18.573	18.665	18.320	18.574	15.526	867,757
2023-05-15	18.303	18.600	18.220	18.537	15.495	423,127
2023-05-12	18.579	18.579	18.195	18.222	15.232	519,683
2023-05-11	18.703	18.970	18.645	18.780	15.698	393,534
2023-05-10	18.220	18.685	18.160	18.343	15.333	624,603
2023-05-09	18.440	18.450	18.000	18.116	15.143	860,810
2023-05-05	18.728	19.120	18.308	18.937	15.830	1,681,340
2023-05-04	18.778	18.930	17.620	18.597	15.545	1,936,368
2023-05-03	18.933	18.950	18.415	18.529	15.488	7,500,766
2023-05-02	19.545	19.625	18.733	18.736	15.662	1,934,662
2023-04-28	19.358	19.885	19.110	19.522	16.319	733,154
2023-04-27	19.045	19.375	18.860	19.322	16.151	1,783,501
2023-04-26	19.338	19.810	18.890	19.093	15.960	2,550,313
2023-04-25	18.743	18.760	18.325	18.563	15.517	557,064
2023-04-24	18.903	19.060	18.735	18.827	15.738	1,636,475
2023-04-21	18.620	18.875	18.470	18.665	15.603	543,989
2023-04-20	19.373	19.530	18.545	18.743	15.667	922,890
2023-04-19	19.148	19.365	18.880	19.070	15.941	2,342,476
2023-04-18	19.285	19.610	19.160	19.470	16.275	703,929
2023-04-17	19.235	19.340	18.869	19.141	16.000	3,756,666
2023-04-14	18.743	19.425	18.705	19.166	16.021	3,451,025
2023-04-13	18.543	18.710	18.265	18.351	15.340	2,067,621
2023-04-12	18.205	18.965	18.205	18.622	15.566	3,612,689
2023-04-11	17.895	18.155	17.640	18.025	15.067	2,584,381
2023-04-06	16.805	17.785	16.805	17.486	14.617	1,088,903
2023-04-05	17.075	17.170	16.590	16.742	13.995	640,496
2023-04-04	17.153	17.705	17.095	17.208	14.385	3,159,250
2023-04-03	17.513	17.600	16.895	17.118	14.309	942,577
2023-03-31	17.343	17.620	17.040	17.264	14.431	1,013,918
2023-03-30	16.943	17.420	16.875	17.199	14.377	1,383,666
2023-03-29	15.768	16.815	15.325	15.497	12.955	4,405,315
2023-03-28	16.908	16.925	15.270	15.658	13.089	7,243,041
2023-03-27	16.533	16.970	16.425	16.654	13.921	2,606,096
2023-03-24	17.425	17.460	16.470	16.746	13.998	3,044,682

← NewerPage 15 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.