Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	48.110	48.610	47.570	48.107	38.372	962,539
2022-01-13	47.485	48.380	47.430	48.184	38.434	874,346
2022-01-12	47.155	47.687	46.850	47.687	38.037	291,555
2022-01-11	47.065	47.330	46.600	46.830	37.354	624,782
2022-01-10	47.330	47.370	46.300	46.967	37.462	1,200,450
2022-01-07	48.345	48.460	47.090	47.531	37.913	476,816
2022-01-06	48.550	48.730	48.230	48.647	38.803	359,779
2022-01-05	49.250	49.840	48.930	48.993	39.079	1,477,753
2022-01-04	49.370	49.420	48.830	49.330	39.348	451,918
2021-12-30	48.295	48.530	48.150	48.340	38.558	536,356
2021-12-29	48.800	48.860	48.110	48.376	38.586	82,477
2021-12-23	47.790	48.250	47.753	47.990	38.279	1,722,411
2021-12-22	47.640	47.760	47.300	47.630	37.992	283,091
2021-12-21	48.110	48.440	47.799	47.810	38.135	3,660,926
2021-12-20	48.180	48.900	47.700	47.936	38.236	516,552
2021-12-17	48.345	48.907	48.040	48.900	39.005	2,800,318
2021-12-16	49.175	49.570	48.180	48.387	38.596	970,625
2021-12-15	49.465	49.820	48.720	48.730	38.869	4,910,113
2021-12-14	50.345	50.600	49.080	49.300	39.324	458,079
2021-12-13	50.070	50.500	49.670	50.445	40.237	493,505
2021-12-10	50.170	50.440	49.950	50.340	40.153	435,592
2021-12-09	50.330	50.880	50.160	50.280	40.105	800,147
2021-12-08	50.640	50.780	49.500	50.380	40.185	902,416
2021-12-07	50.565	51.240	50.340	50.765	40.492	451,597
2021-12-06	50.440	50.760	50.020	50.520	40.297	588,307
2021-12-03	49.980	50.800	49.840	50.381	40.186	1,404,260
2021-12-02	47.945	49.630	47.350	47.915	38.219	1,110,837
2021-12-01	48.900	49.680	48.610	48.850	38.965	2,835,756
2021-11-30	48.615	49.600	48.120	48.617	38.779	1,695,426
2021-11-29	50.175	51.080	48.770	50.379	40.184	1,059,903
2021-11-26	51.950	52.203	49.560	49.973	39.861	1,141,738
2021-11-25	51.690	52.600	51.600	52.240	41.669	9,553,536
2021-11-24	49.290	52.540	48.540	48.655	38.809	1,031,852
2021-11-23	54.310	54.600	52.720	53.937	40.331	952,341
2021-11-22	55.220	55.980	53.523	54.496	40.749	3,685,104
2021-11-19	54.720	55.960	54.520	55.645	41.608	1,471,578
2021-11-18	54.680	54.860	53.460	54.720	40.917	955,308
2021-11-17	54.520	54.600	54.160	54.560	40.797	211,729
2021-11-16	54.810	55.200	54.480	54.823	40.994	1,195,391
2021-11-15	53.680	54.900	53.660	54.860	41.021	1,559,056
2021-11-12	53.250	54.000	53.020	53.270	39.833	539,025
2021-11-11	52.670	53.000	52.300	52.738	39.435	406,020
2021-11-10	52.320	53.180	52.320	52.770	39.458	552,821
2021-11-09	51.500	52.120	51.040	51.838	38.762	165,106
2021-11-08	52.180	52.320	51.200	51.439	38.463	290,608
2021-11-05	53.640	53.700	51.860	52.330	39.130	297,642
2021-11-04	53.800	54.040	52.540	53.764	40.202	600,191
2021-11-03	52.800	53.340	52.400	52.800	39.481	689,843
2021-11-02	52.900	53.120	52.280	52.420	39.197	3,265,295
2021-11-01	52.690	53.120	51.980	52.697	39.404	153,990
2021-10-29	53.640	54.040	51.400	52.482	39.243	1,858,007
2021-10-28	53.720	54.120	53.560	54.060	40.423	58,489
2021-10-27	53.330	53.920	53.260	53.632	40.103	338,934
2021-10-26	53.820	54.000	53.240	53.629	40.101	1,817,020
2021-10-25	54.370	54.520	53.480	53.868	40.280	61,842
2021-10-22	53.580	54.460	53.580	53.808	40.235	66,367
2021-10-21	53.860	54.280	53.719	53.833	40.253	152,778
2021-10-20	54.230	54.540	53.980	54.220	40.543	663,518
2021-10-19	54.010	54.360	53.720	54.345	40.637	312,359
2021-10-18	53.210	53.840	53.080	53.470	39.982	197,629

← NewerPage 21 of 22 · 1,262 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.