Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	21.855	22.200	21.740	22.006	18.395	584,794
2022-12-23	21.720	21.960	21.530	21.748	18.180	383,274
2022-12-22	21.535	22.010	21.460	21.690	18.131	2,604,018
2022-12-21	21.135	21.830	21.118	21.628	18.079	793,826
2022-12-20	21.115	21.160	20.630	20.943	17.507	5,171,611
2022-12-19	21.535	21.690	21.280	21.525	17.993	693,260
2022-12-16	23.415	23.430	21.130	22.062	18.442	2,019,667
2022-12-15	24.140	24.320	23.370	23.798	19.893	2,258,930
2022-12-14	23.875	24.520	23.630	24.365	20.367	3,804,276
2022-12-13	22.980	24.620	22.670	24.025	20.083	772,463
2022-12-12	23.065	23.190	22.690	22.938	19.174	1,427,022
2022-12-09	23.445	23.790	23.170	23.365	19.531	229,222
2022-12-08	23.320	23.780	22.850	23.166	19.365	410,004
2022-12-07	23.270	23.380	22.920	23.160	19.360	522,460
2022-12-06	23.415	24.010	23.230	23.482	19.629	735,722
2022-12-05	23.905	24.290	23.620	23.704	19.814	1,225,814
2022-12-02	23.405	24.490	23.320	24.005	20.066	1,094,673
2022-12-01	24.215	24.660	23.280	23.632	19.755	1,701,599
2022-11-30	23.985	24.120	23.488	23.631	19.753	711,813
2022-11-29	24.140	24.530	23.540	24.127	20.168	1,951,687
2022-11-28	24.335	24.350	23.530	23.940	20.012	466,913
2022-11-25	24.400	24.440	24.020	24.209	20.237	259,976
2022-11-24	23.340	24.600	23.250	24.048	20.102	391,523
2022-11-23	23.530	23.530	22.720	22.894	19.137	461,126
2022-11-22	23.600	23.900	23.260	23.355	19.523	603,706
2022-11-21	24.225	24.290	23.550	23.820	19.911	418,096
2022-11-18	24.020	24.540	23.840	24.335	20.342	350,469
2022-11-17	24.520	24.810	23.650	24.247	20.269	334,366
2022-11-16	24.810	24.870	23.950	24.163	20.198	437,531
2022-11-15	25.270	25.440	24.450	24.914	20.826	1,215,472
2022-11-14	25.435	25.550	24.730	25.044	20.935	2,160,444
2022-11-11	24.590	25.820	24.590	25.344	21.185	868,589
2022-11-10	22.500	25.000	22.250	23.901	19.979	1,370,970
2022-11-09	22.735	23.380	22.400	23.040	19.259	326,819
2022-11-08	22.225	22.800	21.760	22.240	18.591	1,509,477
2022-11-07	22.460	22.820	22.190	22.363	18.694	943,469
2022-11-04	21.330	22.880	21.100	22.716	18.988	1,089,447
2022-11-03	21.340	21.440	20.820	21.157	17.685	327,503
2022-11-02	22.830	22.850	21.570	22.092	18.467	1,070,751
2022-11-01	22.510	23.320	22.420	22.921	19.160	1,145,998
2022-10-31	22.050	22.400	21.880	22.233	18.585	382,755
2022-10-28	22.530	22.820	21.810	22.267	18.613	818,489
2022-10-27	21.955	23.280	21.800	22.140	18.507	1,056,509
2022-10-26	22.235	22.380	21.910	22.050	18.432	1,001,265
2022-10-25	21.330	22.282	21.000	21.815	18.235	618,866
2022-10-24	21.320	21.460	20.810	21.326	17.827	347,778
2022-10-21	21.055	21.510	20.540	20.856	17.434	924,854
2022-10-20	20.520	21.380	20.370	21.313	17.816	455,049
2022-10-19	21.250	21.310	20.510	20.710	17.312	677,199
2022-10-18	21.585	21.660	21.020	21.291	17.798	1,499,619
2022-10-17	20.353	21.510	20.350	20.770	17.362	966,524
2022-10-14	19.465	20.480	19.320	19.879	16.617	1,208,571
2022-10-13	19.108	19.920	18.590	18.968	15.856	898,121
2022-10-12	20.160	20.190	19.130	19.196	16.046	2,058,055
2022-10-11	19.935	20.350	19.700	20.019	16.734	3,554,073
2022-10-10	20.423	20.800	19.895	20.367	17.025	1,937,573
2022-10-07	21.270	21.640	20.590	20.613	17.231	362,473
2022-10-06	21.955	22.070	21.190	21.374	17.867	438,339
2022-10-05	22.715	22.800	21.410	21.704	18.143	742,221
2022-10-04	23.260	23.590	22.360	23.081	19.294	841,409

← NewerPage 17 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.