Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 22.520 | 23.330 | 22.290 | 22.975 | 21.690 | 790,958 |
| 2026-05-05 | 22.285 | 22.590 | 22.160 | 22.190 | 20.948 | 4,831,438 |
| 2026-04-30 | 22.440 | 22.910 | 22.410 | 22.690 | 21.420 | 391,149 |
| 2026-04-29 | 23.025 | 23.090 | 22.550 | 22.709 | 21.438 | 863,347 |
| 2026-04-28 | 23.125 | 23.200 | 22.760 | 23.021 | 21.733 | 320,407 |
| 2026-04-27 | 22.990 | 23.180 | 22.930 | 23.056 | 21.766 | 840,631 |
| 2026-04-24 | 23.025 | 23.180 | 22.800 | 22.964 | 21.679 | 479,185 |
| 2026-04-23 | 23.380 | 23.580 | 23.130 | 23.298 | 21.994 | 1,782,138 |
| 2026-04-22 | 23.525 | 23.780 | 23.400 | 23.643 | 22.320 | 977,129 |
| 2026-04-21 | 23.865 | 24.070 | 23.480 | 23.800 | 22.468 | 492,081 |
| 2026-04-20 | 23.640 | 23.860 | 23.540 | 23.712 | 22.385 | 399,137 |
| 2026-04-17 | 23.465 | 24.270 | 23.240 | 23.999 | 22.656 | 1,432,240 |
| 2026-04-16 | 23.455 | 23.580 | 23.215 | 23.444 | 22.132 | 1,185,705 |
| 2026-04-15 | 23.370 | 23.500 | 23.240 | 23.296 | 21.992 | 1,683,268 |
| 2026-04-14 | 23.360 | 23.570 | 23.090 | 23.311 | 22.007 | 5,543,752 |
| 2026-04-13 | 22.870 | 23.090 | 22.790 | 23.021 | 21.733 | 410,606 |
| 2026-04-10 | 23.145 | 23.425 | 23.060 | 23.243 | 21.942 | 290,625 |
| 2026-04-09 | 23.015 | 23.190 | 22.950 | 23.115 | 21.821 | 5,086,713 |
| 2026-04-08 | 23.210 | 23.560 | 22.154 | 23.270 | 21.968 | 1,980,832 |
| 2026-04-07 | 22.460 | 22.560 | 21.930 | 21.930 | 20.703 | 269,953 |
| 2026-04-02 | 21.825 | 22.470 | 21.760 | 22.410 | 21.156 | 715,358 |
| 2026-04-01 | 22.050 | 22.570 | 22.010 | 22.440 | 21.184 | 851,197 |
| 2026-03-31 | 21.610 | 21.920 | 21.525 | 21.653 | 20.442 | 1,987,776 |
| 2026-03-30 | 21.055 | 21.650 | 20.985 | 21.219 | 20.032 | 944,928 |
| 2026-03-27 | 20.940 | 21.100 | 20.700 | 21.040 | 19.863 | 427,917 |
| 2026-03-26 | 21.075 | 21.360 | 20.830 | 21.106 | 19.925 | 1,773,542 |
| 2026-03-25 | 21.300 | 21.680 | 20.960 | 21.593 | 20.385 | 4,377,408 |
| 2026-03-24 | 21.025 | 21.380 | 20.855 | 21.000 | 19.825 | 2,866,122 |
| 2026-03-23 | 20.645 | 21.540 | 20.090 | 20.290 | 19.155 | 1,690,043 |
| 2026-03-20 | 21.835 | 22.200 | 21.300 | 21.415 | 20.217 | 2,787,829 |
| 2026-03-19 | 23.885 | 23.900 | 21.560 | 22.238 | 20.994 | 1,639,539 |
| 2026-03-18 | 24.860 | 25.020 | 24.370 | 24.677 | 23.297 | 2,100,435 |
| 2026-03-17 | 24.675 | 24.990 | 24.480 | 24.790 | 23.403 | 3,749,292 |
| 2026-03-16 | 24.205 | 24.860 | 24.050 | 24.660 | 23.280 | 1,274,909 |
| 2026-03-13 | 24.060 | 24.260 | 23.740 | 24.143 | 22.792 | 677,460 |
| 2026-03-12 | 24.130 | 24.330 | 23.850 | 24.264 | 22.906 | 1,864,195 |
| 2026-03-11 | 25.555 | 25.645 | 24.210 | 25.023 | 23.623 | 1,675,291 |
| 2026-03-10 | 25.455 | 25.730 | 24.932 | 25.414 | 23.992 | 3,460,844 |
| 2026-03-09 | 25.135 | 25.300 | 24.710 | 25.017 | 23.617 | 1,106,703 |
| 2026-03-06 | 25.895 | 26.150 | 25.570 | 25.867 | 24.419 | 284,844 |
| 2026-03-05 | 26.325 | 26.520 | 25.800 | 26.033 | 24.577 | 1,375,790 |
| 2026-03-04 | 26.800 | 26.930 | 26.360 | 26.687 | 25.194 | 512,760 |
| 2026-03-03 | 27.405 | 27.530 | 26.390 | 26.705 | 25.210 | 480,731 |
| 2026-03-02 | 28.345 | 28.610 | 27.450 | 27.903 | 26.342 | 4,016,488 |
| 2026-02-27 | 28.160 | 28.890 | 28.150 | 28.670 | 27.065 | 665,737 |
| 2026-02-26 | 28.050 | 28.260 | 27.820 | 28.049 | 26.480 | 2,155,271 |
| 2026-02-25 | 27.945 | 28.120 | 27.680 | 28.000 | 26.433 | 1,173,015 |
| 2026-02-24 | 27.415 | 28.490 | 27.350 | 28.060 | 26.490 | 900,706 |
| 2026-02-23 | 27.525 | 27.650 | 27.120 | 27.456 | 25.920 | 403,482 |
| 2026-02-20 | 27.425 | 27.580 | 27.290 | 27.417 | 25.883 | 695,354 |
| 2026-02-19 | 27.220 | 27.500 | 26.910 | 27.302 | 25.774 | 3,959,971 |
| 2026-02-18 | 27.425 | 27.600 | 26.740 | 26.807 | 25.307 | 932,982 |
| 2026-02-17 | 26.590 | 27.500 | 26.420 | 27.266 | 25.741 | 1,015,929 |
| 2026-02-16 | 26.070 | 26.580 | 25.960 | 26.234 | 24.767 | 6,720,252 |
| 2026-02-13 | 26.375 | 26.510 | 25.940 | 26.164 | 24.700 | 780,056 |
| 2026-02-12 | 25.760 | 26.400 | 25.330 | 26.000 | 24.545 | 425,537 |
| 2026-02-11 | 25.290 | 26.430 | 25.090 | 25.812 | 24.367 | 1,188,923 |
| 2026-02-10 | 24.920 | 25.120 | 24.680 | 24.972 | 23.575 | 3,820,865 |
| 2026-02-09 | 24.840 | 24.900 | 24.350 | 24.469 | 23.100 | 1,056,342 |
| 2026-02-06 | 24.735 | 25.000 | 24.610 | 24.852 | 23.462 | 776,497 |
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.