Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	22.140	22.930	21.780	22.588	18.881	739,940
2022-09-30	21.220	22.330	21.070	21.875	18.285	971,046
2022-09-29	21.740	21.780	20.350	21.030	17.579	884,400
2022-09-28	20.685	22.010	20.300	21.826	18.244	998,140
2022-09-27	21.630	21.810	20.990	21.445	17.926	520,867
2022-09-26	21.805	21.960	21.450	21.659	18.105	620,435
2022-09-23	22.385	22.440	21.190	21.801	18.223	1,123,980
2022-09-22	22.635	22.966	22.120	22.452	18.768	2,314,281
2022-09-21	22.960	23.580	22.930	23.335	19.506	656,322
2022-09-20	23.945	23.970	22.690	23.255	19.439	3,720,994
2022-09-16	23.640	24.470	23.560	23.988	20.052	1,318,819
2022-09-15	24.675	24.690	24.050	24.290	20.304	290,110
2022-09-14	25.340	25.590	24.570	24.595	20.559	1,009,591
2022-09-13	26.900	26.920	25.388	25.394	21.227	988,376
2022-09-12	26.470	26.980	26.240	26.697	22.317	773,815
2022-09-09	25.935	26.310	25.790	26.151	21.860	268,634
2022-09-08	26.765	26.870	25.370	26.004	21.737	793,033
2022-09-07	26.325	26.710	26.180	26.544	22.188	315,239
2022-09-06	26.160	26.760	26.160	26.444	22.105	8,753,067
2022-09-05	26.160	26.520	25.990	26.304	21.988	248,432
2022-09-02	26.570	26.800	26.030	26.404	22.071	364,817
2022-09-01	26.785	26.790	26.040	26.290	21.976	401,845
2022-08-31	26.860	29.892	26.550	26.971	22.546	475,783
2022-08-30	26.500	27.350	26.330	27.090	22.644	433,253
2022-08-26	28.215	28.430	26.420	27.359	22.870	501,395
2022-08-25	28.890	29.000	28.170	28.294	23.651	415,220
2022-08-24	28.675	28.900	28.270	28.603	23.910	378,703
2022-08-23	28.560	28.980	28.420	28.500	23.824	289,272
2022-08-22	29.045	29.210	28.350	28.685	23.978	419,492
2022-08-19	29.865	30.130	29.100	29.544	24.696	356,663
2022-08-18	30.245	30.560	29.990	30.261	25.295	292,858
2022-08-17	31.630	31.680	29.960	31.213	26.091	203,111
2022-08-16	31.390	31.690	31.160	31.505	26.335	315,523
2022-08-15	31.525	31.570	31.190	31.347	26.204	209,671
2022-08-12	30.785	31.430	30.640	31.326	26.186	286,969
2022-08-11	30.990	31.280	30.610	30.890	25.821	247,072
2022-08-10	30.255	31.140	29.980	30.671	25.638	398,600
2022-08-09	30.920	31.010	30.200	30.533	25.523	153,825
2022-08-08	30.450	31.281	30.450	30.688	25.652	111,907
2022-08-05	30.420	30.690	29.830	30.280	25.311	444,160
2022-08-04	31.955	32.080	29.920	30.961	25.881	698,975
2022-08-03	31.710	33.085	31.260	32.349	27.041	892,795
2022-08-02	31.360	31.820	30.920	31.146	26.035	2,195,460
2022-08-01	32.540	32.580	31.490	31.853	26.627	149,450
2022-07-29	32.090	32.720	31.850	32.467	27.140	228,197
2022-07-28	31.270	32.170	31.150	31.739	26.531	463,073
2022-07-27	30.170	31.340	29.696	30.740	25.696	768,324
2022-07-26	30.785	30.810	30.030	30.283	25.314	1,835,696
2022-07-25	31.700	31.890	30.590	31.423	26.267	647,301
2022-07-22	29.970	32.330	29.970	31.195	26.077	1,015,870
2022-07-21	29.505	30.010	29.080	29.638	24.775	368,316
2022-07-20	29.650	30.120	29.380	29.695	24.823	306,270
2022-07-19	28.480	29.490	28.370	29.129	24.349	664,146
2022-07-18	28.300	28.650	28.270	28.444	23.777	169,927
2022-07-15	27.965	28.310	27.520	28.076	23.469	350,911
2022-07-14	28.110	28.130	27.240	27.693	23.149	477,252
2022-07-13	27.955	29.070	27.860	28.475	23.803	348,204
2022-07-12	27.515	28.290	26.980	28.056	23.452	446,684
2022-07-11	28.030	28.570	27.870	28.178	23.554	588,845
2022-07-08	28.860	28.890	28.120	28.435	23.769	267,188

← NewerPage 18 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.