Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	17.703	18.015	17.350	17.505	14.632	1,730,752
2023-03-22	18.153	18.250	17.660	17.860	14.930	4,025,139
2023-03-21	19.065	19.070	18.510	18.591	15.540	5,018,056
2023-03-20	18.773	20.150	18.615	19.020	15.899	4,933,428
2023-03-17	19.663	19.700	17.950	18.866	15.770	4,701,048
2023-03-16	20.150	20.150	18.975	19.222	16.068	2,473,721
2023-03-15	20.110	20.350	19.380	20.120	16.819	1,916,647
2023-03-14	20.275	20.810	20.130	20.468	17.109	1,749,286
2023-03-13	20.590	21.315	19.490	20.190	16.877	4,872,770
2023-03-10	20.970	21.010	19.970	20.487	17.125	5,139,509
2023-03-09	22.040	22.050	21.050	21.243	17.757	3,179,474
2023-03-08	22.130	22.340	21.850	22.187	18.546	531,366
2023-03-07	23.610	24.030	22.020	22.824	19.078	2,752,427
2023-03-06	23.135	23.890	22.940	23.700	19.811	836,970
2023-03-03	22.635	22.990	22.620	22.808	19.066	1,881,329
2023-03-02	22.010	22.640	21.890	22.479	18.791	2,573,952
2023-03-01	23.815	23.830	22.290	22.666	18.947	1,677,827
2023-02-28	23.845	24.000	23.520	23.807	19.900	543,290
2023-02-27	23.860	24.250	23.860	24.097	20.143	426,196
2023-02-24	25.220	25.250	23.795	24.502	20.482	1,063,948
2023-02-23	24.745	25.190	24.700	24.967	20.870	973,177
2023-02-22	24.785	24.830	24.390	24.625	20.584	411,360
2023-02-21	25.390	25.410	24.880	25.016	20.911	235,896
2023-02-20	25.660	25.740	25.410	25.553	21.360	326,264
2023-02-17	24.830	25.610	24.710	25.319	21.164	437,598
2023-02-16	26.090	26.130	24.780	25.280	21.132	1,053,604
2023-02-15	25.945	25.960	25.520	25.721	21.501	479,821
2023-02-14	26.265	26.480	25.830	26.222	21.919	307,518
2023-02-13	26.120	26.120	25.740	25.937	21.681	113,165
2023-02-10	26.480	26.760	25.880	26.091	21.810	229,596
2023-02-09	26.605	26.880	26.410	26.810	22.411	322,615
2023-02-08	26.615	26.880	26.290	26.595	22.231	526,833
2023-02-07	26.800	26.850	26.010	26.361	22.035	468,236
2023-02-06	27.175	27.400	26.410	26.725	22.340	397,137
2023-02-03	27.770	27.910	26.540	27.440	22.938	609,035
2023-02-02	26.540	28.370	26.440	27.724	23.175	828,026
2023-02-01	25.975	26.390	25.830	25.976	21.713	471,994
2023-01-31	25.630	26.080	25.420	25.844	21.604	1,701,026
2023-01-30	26.295	26.310	25.470	25.794	21.561	471,775
2023-01-27	26.430	26.480	26.130	26.210	21.909	477,218
2023-01-26	26.725	26.830	26.030	26.291	21.977	563,654
2023-01-25	26.550	26.760	26.210	26.502	22.153	400,447
2023-01-24	27.015	27.190	26.440	26.846	22.441	419,123
2023-01-23	26.140	26.820	26.140	26.485	22.139	1,329,373
2023-01-20	26.385	26.620	25.800	26.024	21.754	309,629
2023-01-19	26.890	27.090	26.090	26.311	21.994	603,388
2023-01-18	27.455	27.530	26.830	27.180	22.720	2,787,635
2023-01-17	28.205	28.730	27.200	28.097	23.487	693,440
2023-01-16	27.240	28.170	27.120	27.628	23.095	1,959,343
2023-01-13	27.415	27.540	26.910	27.197	22.734	975,982
2023-01-12	26.970	27.560	26.410	27.560	23.038	666,647
2023-01-11	25.415	26.950	25.400	26.521	22.170	3,058,740
2023-01-10	25.250	25.450	25.010	25.206	21.070	1,336,645
2023-01-09	24.590	25.390	24.130	24.923	20.833	421,641
2023-01-06	24.235	24.520	23.840	24.322	20.331	410,254
2023-01-05	24.510	24.790	24.110	24.472	20.457	391,077
2023-01-04	23.525	24.710	23.300	23.969	20.036	420,430
2023-01-03	23.035	23.620	22.810	23.365	19.531	1,878,897
2022-12-30	22.205	22.340	21.900	22.084	18.460	461,551
2022-12-29	22.040	22.420	21.790	22.127	18.496	729,499

← NewerPage 16 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.