Vonovia SE historical data

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

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

← NewerPage 3 of 22 · 1,261 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.