Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	40.930	41.407	40.910	41.100	32.783	564,837
2022-04-07	41.750	41.850	40.690	41.471	33.079	1,797,982
2022-04-06	43.370	43.450	41.690	42.416	33.833	833,018
2022-04-05	43.425	43.600	42.910	43.237	34.488	320,600
2022-04-04	43.105	43.530	42.670	43.391	34.610	3,444,081
2022-04-01	42.375	43.340	42.230	43.110	34.386	460,535
2022-03-31	43.380	43.460	42.130	42.604	33.983	1,573,868
2022-03-30	43.380	43.460	43.090	43.294	34.533	224,684
2022-03-29	43.415	43.560	42.880	43.560	34.745	476,701
2022-03-28	42.410	43.390	42.400	42.798	34.138	346,304
2022-03-25	42.880	43.220	42.620	42.864	34.190	1,086,213
2022-03-24	42.765	43.020	42.300	42.501	33.901	861,230
2022-03-23	43.955	44.480	42.900	43.268	34.512	2,177,250
2022-03-22	43.885	44.430	41.155	43.526	34.718	857,008
2022-03-21	45.435	45.460	43.610	44.007	35.102	1,978,344
2022-03-18	47.955	48.130	45.370	45.898	36.610	1,288,760
2022-03-17	46.695	47.620	46.660	47.320	37.744	3,511,956
2022-03-16	46.255	46.980	46.030	46.638	37.200	1,974,784
2022-03-15	45.750	45.970	45.250	45.730	36.476	598,256
2022-03-14	45.600	46.460	45.440	46.148	36.809	256,937
2022-03-11	44.940	46.350	44.610	45.578	36.355	737,961
2022-03-10	46.150	46.150	44.250	45.259	36.100	448,119
2022-03-09	43.630	46.290	43.630	45.420	36.229	842,959
2022-03-08	43.575	44.210	42.960	43.300	34.538	752,064
2022-03-07	43.240	45.220	42.470	43.102	34.380	856,958
2022-03-04	45.575	46.140	44.387	44.390	35.407	435,577
2022-03-03	46.725	46.950	45.710	46.129	36.794	367,733
2022-03-02	46.355	47.480	46.020	47.113	37.580	385,868
2022-03-01	47.105	47.500	46.240	46.792	37.324	380,595
2022-02-28	45.955	47.630	45.870	47.500	37.888	1,146,416
2022-02-25	44.860	46.960	44.740	46.780	37.314	381,996
2022-02-24	44.355	45.200	44.060	44.529	35.518	947,762
2022-02-23	46.060	46.540	45.710	46.037	36.721	1,034,030
2022-02-22	45.360	46.170	45.220	45.670	36.428	1,149,387
2022-02-21	46.910	46.990	45.800	46.317	36.945	180,842
2022-02-18	46.900	47.380	46.330	46.946	37.446	471,858
2022-02-17	47.805	47.870	46.750	47.100	37.569	271,428
2022-02-16	47.200	47.910	47.110	47.566	37.941	1,114,471
2022-02-15	47.300	47.660	46.790	47.414	37.819	472,635
2022-02-14	47.200	47.510	46.350	46.945	37.445	697,113
2022-02-11	47.700	47.910	46.390	47.487	37.878	906,889
2022-02-10	48.375	48.600	47.530	47.883	38.193	498,269
2022-02-09	47.770	48.440	47.720	48.115	38.378	561,990
2022-02-08	48.385	48.500	47.290	47.822	38.145	526,191
2022-02-07	48.980	49.150	47.570	47.956	38.252	1,822,028
2022-02-04	50.245	50.380	48.746	49.594	39.558	571,278
2022-02-03	50.405	51.120	50.139	50.426	40.222	4,377,976
2022-02-02	49.975	50.620	49.830	50.400	40.201	1,272,699
2022-02-01	50.480	50.920	49.880	50.671	40.417	771,304
2022-01-31	50.915	51.000	49.480	50.236	40.070	358,509
2022-01-28	50.715	51.260	50.120	50.263	40.092	685,904
2022-01-27	48.725	51.140	48.600	50.987	40.669	2,801,465
2022-01-26	47.760	49.440	47.490	48.132	38.392	740,204
2022-01-25	47.230	47.610	46.920	47.303	37.731	1,866,018
2022-01-24	47.750	47.800	46.800	47.119	37.584	405,470
2022-01-21	48.205	48.400	47.410	47.752	38.089	436,695
2022-01-20	48.120	48.970	47.850	47.850	38.167	715,223
2022-01-19	47.415	48.431	47.310	48.115	38.379	681,565
2022-01-18	47.760	47.790	47.210	47.350	37.768	459,892
2022-01-17	48.375	48.520	47.920	48.370	38.582	2,446,139

← NewerPage 20 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.