Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	20.830	21.200	20.830	20.980	20.980	241,721
2026-07-29	21.485	21.573	21.020	21.185	21.185	1,632,907
2026-07-28	21.300	21.590	21.200	21.356	21.356	270,094
2026-07-27	20.730	21.310	20.730	21.115	21.115	1,861,279
2026-07-24	20.730	20.730	20.240	20.560	20.560	308,807
2026-07-23	20.900	20.900	20.215	20.343	20.343	763,347
2026-07-22	20.600	21.130	20.600	21.055	21.055	786,173
2026-07-21	20.870	20.870	20.620	20.699	20.699	4,329,836
2026-07-20	21.010	21.010	20.760	20.850	20.850	552,293
2026-07-17	21.250	21.250	20.960	20.960	20.960	124,503
2026-07-16	20.800	21.250	20.750	20.960	20.960	646,731
2026-07-15	20.790	21.220	20.790	21.145	21.145	860,509
2026-07-14	21.260	21.260	20.690	21.013	21.013	548,664
2026-07-13	21.440	21.440	21.050	21.227	21.227	506,810
2026-07-10	21.700	21.780	21.340	21.575	21.575	321,157
2026-07-09	21.540	21.540	21.060	21.280	21.280	1,236,414
2026-07-08	22.440	22.891	20.940	21.185	21.185	2,544,552
2026-07-07	22.620	22.620	22.360	22.390	22.390	729,205
2026-07-06	22.340	22.640	22.340	22.437	22.437	287,461
2026-07-03	22.350	22.780	22.350	22.590	22.590	1,599,842
2026-07-02	21.310	22.700	21.310	22.420	22.420	1,473,814
2026-07-01	21.040	21.720	21.040	21.200	21.200	1,446,282
2026-06-30	21.250	21.630	21.250	21.590	21.590	867,581
2026-06-29	21.188	21.540	21.188	21.311	21.311	345,112
2026-06-26	21.405	21.660	21.350	21.405	21.405	563,958
2026-06-25	20.790	21.530	20.790	21.370	21.370	1,039,950
2026-06-24	20.220	20.850	20.220	20.605	20.605	629,817
2026-06-23	20.130	20.860	20.130	20.200	20.200	1,109,288
2026-06-22	20.320	20.860	20.320	20.390	20.390	2,210,802
2026-06-19	20.430	20.610	20.430	20.530	20.530	986,167
2026-06-18	20.353	20.710	20.215	20.570	20.570	462,733
2026-06-17	20.635	20.944	20.550	20.665	20.665	850,805
2026-06-16	20.560	20.950	20.560	20.940	20.940	503,468
2026-06-15	20.385	21.210	20.308	20.906	20.906	1,188,291
2026-06-12	19.745	20.600	19.745	20.550	20.550	730,238
2026-06-11	19.600	19.950	19.600	19.778	19.778	1,203,812
2026-06-10	19.858	20.050	19.705	19.913	19.913	604,392
2026-06-09	19.535	19.980	19.535	19.785	19.785	1,142,324
2026-06-08	20.180	20.180	19.585	19.735	19.735	935,504
2026-06-05	20.620	20.620	20.170	20.178	20.178	5,607,896
2026-06-04	20.670	20.670	20.310	20.605	20.605	684,433
2026-06-03	20.220	20.820	20.220	20.288	20.288	1,093,352
2026-06-02	20.820	21.310	20.820	20.949	20.949	4,732,616
2026-06-01	21.450	21.450	21.010	21.149	21.149	691,738
2026-05-29	21.740	21.820	21.430	21.600	21.600	444,847
2026-05-28	21.350	21.860	21.330	21.845	21.845	510,675
2026-05-27	21.585	21.900	21.530	21.825	21.825	829,035
2026-05-26	21.535	21.750	21.410	21.480	21.480	1,128,291
2026-05-22	21.280	21.430	21.030	21.200	21.200	774,874
2026-05-21	22.315	22.590	22.220	22.340	21.090	935,034
2026-05-20	21.965	22.510	21.930	22.400	21.147	858,424
2026-05-19	21.985	22.470	21.820	21.910	20.684	673,758
2026-05-18	21.350	22.060	21.090	21.970	20.741	762,620
2026-05-15	21.965	22.200	21.600	21.752	20.535	8,431,177
2026-05-14	22.190	22.310	22.060	22.240	20.996	360,679
2026-05-13	22.180	22.350	21.750	22.006	20.774	546,062
2026-05-12	22.265	22.610	22.070	22.398	21.145	2,382,253
2026-05-11	22.190	22.650	22.060	22.506	21.247	1,802,733
2026-05-08	22.385	22.540	22.100	22.363	21.112	993,616
2026-05-07	22.725	22.961	22.330	22.660	21.392	512,868

← NewerPage 2 of 5 · 251 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.