Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	28.930	29.130	28.092	28.791	24.067	754,416
2022-07-06	28.355	28.900	28.006	28.700	23.991	694,653
2022-07-05	28.245	28.850	27.640	28.042	23.441	568,303
2022-07-04	29.805	29.890	27.990	29.737	24.857	456,327
2022-07-01	29.515	29.920	28.950	29.338	24.524	324,763
2022-06-30	30.180	30.370	28.950	29.917	25.008	418,837
2022-06-29	31.045	31.160	30.370	30.592	25.572	262,131
2022-06-28	31.300	31.580	30.810	31.280	26.147	208,980
2022-06-27	31.845	32.480	31.080	31.353	26.208	1,401,052
2022-06-24	31.105	32.130	31.070	31.070	25.972	1,092,287
2022-06-23	31.380	31.540	30.330	30.768	25.719	433,648
2022-06-22	31.445	31.880	30.870	31.347	26.203	3,041,378
2022-06-21	31.240	31.860	31.030	31.705	26.503	426,951
2022-06-20	31.515	31.680	30.750	31.326	26.186	374,217
2022-06-17	30.530	31.740	30.300	31.300	26.164	705,610
2022-06-16	31.525	31.690	30.090	30.285	25.315	537,518
2022-06-15	31.925	32.260	31.400	31.590	26.407	616,378
2022-06-14	30.960	31.800	30.500	31.217	26.095	746,914
2022-06-13	32.160	32.430	30.860	31.944	26.702	961,270
2022-06-10	33.575	33.600	32.240	33.420	27.936	713,306
2022-06-09	35.540	35.540	33.880	34.296	28.668	313,742
2022-06-08	36.010	36.040	35.330	35.538	29.707	239,829
2022-06-07	35.575	36.120	35.540	35.892	30.003	945,957
2022-06-06	35.630	36.000	35.090	35.904	30.012	401,054
2022-06-01	35.465	35.510	34.710	35.050	29.299	1,113,250
2022-05-31	35.435	35.452	34.740	35.445	29.629	686,988
2022-05-30	35.885	36.180	35.370	35.732	29.869	383,318
2022-05-27	34.225	35.570	34.040	35.219	29.440	714,852
2022-05-26	34.020	34.160	33.570	33.963	28.390	832,515
2022-05-25	33.780	33.900	33.340	33.848	28.294	3,351,546
2022-05-24	34.275	34.300	33.374	33.500	28.003	605,063
2022-05-23	34.500	34.670	33.870	34.486	28.827	456,252
2022-05-20	33.855	34.570	33.720	34.170	28.563	637,904
2022-05-19	33.045	33.803	32.500	33.800	28.254	322,401
2022-05-18	33.875	33.950	33.090	33.522	28.021	173,022
2022-05-17	33.780	34.330	33.400	33.630	28.112	404,018
2022-05-16	33.210	33.788	32.760	33.490	27.995	851,930
2022-05-13	33.380	33.820	32.410	33.510	28.011	1,664,897
2022-05-12	33.095	33.580	31.790	33.559	28.052	3,238,929
2022-05-11	33.130	34.240	33.130	33.815	28.266	946,461
2022-05-10	33.125	33.490	32.630	33.130	27.694	670,908
2022-05-09	34.540	34.630	32.705	33.225	27.773	1,332,423
2022-05-06	36.170	36.440	33.960	34.534	28.867	1,493,840
2022-05-05	35.935	36.830	35.820	36.254	30.306	642,246
2022-05-04	36.190	36.320	35.246	35.571	29.734	4,969,113
2022-05-03	36.050	36.670	35.900	36.257	30.308	2,022,049
2022-04-29	39.455	39.460	37.994	37.994	30.306	624,080
2022-04-28	39.585	39.980	39.260	39.554	31.550	1,194,439
2022-04-27	38.810	39.970	38.590	39.219	31.283	717,626
2022-04-26	39.690	40.260	39.010	39.674	31.645	572,132
2022-04-25	38.960	39.640	38.540	38.960	31.076	1,293,172
2022-04-22	39.780	39.920	39.089	39.583	31.573	714,785
2022-04-21	39.680	40.270	39.490	39.812	31.756	1,535,006
2022-04-20	39.270	39.890	38.870	39.397	31.425	1,208,714
2022-04-19	39.835	39.970	39.120	39.720	31.682	1,059,108
2022-04-14	39.015	40.050	38.740	39.789	31.737	1,233,488
2022-04-13	39.805	39.970	38.760	39.040	31.140	1,310,734
2022-04-12	40.315	40.480	39.730	40.150	32.026	566,697
2022-04-11	40.950	41.530	40.760	41.047	32.741	804,071
2022-04-08	40.930	41.407	40.910	41.100	32.783	564,837

← NewerPage 19 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.