Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 24.890 | 24.960 | 24.450 | 24.648 | 23.268 | 1,193,106 |
| 2026-02-04 | 24.215 | 24.940 | 24.150 | 24.711 | 23.329 | 706,623 |
| 2026-02-03 | 24.400 | 24.450 | 24.050 | 24.232 | 22.876 | 227,623 |
| 2026-02-02 | 24.765 | 24.800 | 24.370 | 24.370 | 23.006 | 402,030 |
| 2026-01-30 | 24.810 | 24.840 | 24.530 | 24.665 | 23.285 | 1,011,220 |
| 2026-01-29 | 24.615 | 24.930 | 24.450 | 24.752 | 23.367 | 341,929 |
| 2026-01-28 | 23.965 | 24.500 | 23.910 | 24.278 | 22.920 | 772,073 |
| 2026-01-27 | 24.255 | 24.340 | 24.020 | 24.152 | 22.800 | 669,315 |
| 2026-01-26 | 24.325 | 24.565 | 24.140 | 24.363 | 23.000 | 253,351 |
| 2026-01-23 | 24.205 | 24.310 | 24.020 | 24.129 | 22.779 | 851,114 |
| 2026-01-22 | 24.335 | 24.426 | 24.020 | 24.232 | 22.876 | 877,432 |
| 2026-01-21 | 24.000 | 24.160 | 23.880 | 24.002 | 22.659 | 1,045,885 |
| 2026-01-20 | 24.930 | 24.990 | 23.895 | 24.201 | 22.847 | 1,432,185 |
| 2026-01-19 | 25.165 | 25.280 | 24.810 | 25.066 | 23.664 | 245,695 |
| 2026-01-16 | 25.270 | 25.440 | 25.150 | 25.333 | 23.915 | 401,599 |
| 2026-01-15 | 24.850 | 25.560 | 24.800 | 25.262 | 23.848 | 261,981 |
| 2026-01-14 | 25.415 | 25.450 | 24.480 | 24.623 | 23.246 | 923,032 |
| 2026-01-13 | 25.310 | 25.450 | 25.090 | 25.251 | 23.838 | 2,131,278 |
| 2026-01-12 | 25.330 | 25.390 | 25.180 | 25.210 | 23.799 | 1,573,354 |
| 2026-01-09 | 25.455 | 25.490 | 25.070 | 25.138 | 23.731 | 419,989 |
| 2026-01-08 | 25.310 | 25.635 | 25.190 | 25.465 | 24.040 | 224,405 |
| 2026-01-07 | 24.850 | 25.290 | 24.590 | 25.020 | 23.620 | 670,084 |
| 2026-01-06 | 24.510 | 24.780 | 24.400 | 24.641 | 23.262 | 198,545 |
| 2026-01-05 | 24.080 | 24.500 | 23.900 | 24.242 | 22.886 | 1,240,900 |
| 2026-01-02 | 24.550 | 24.600 | 23.980 | 24.120 | 22.770 | 262,092 |
| 2025-12-30 | 24.365 | 24.540 | 24.270 | 24.494 | 23.124 | 56,360 |
| 2025-12-29 | 24.120 | 24.400 | 24.040 | 24.214 | 22.859 | 158,902 |
| 2025-12-23 | 24.160 | 24.250 | 24.020 | 24.190 | 22.837 | 299,401 |
| 2025-12-22 | 23.905 | 24.040 | 23.710 | 23.760 | 22.431 | 717,197 |
| 2025-12-19 | 24.070 | 24.260 | 23.950 | 24.107 | 22.758 | 1,478,235 |
| 2025-12-18 | 24.090 | 24.210 | 23.930 | 24.063 | 22.717 | 2,087,610 |
| 2025-12-17 | 23.965 | 24.210 | 23.830 | 24.023 | 22.679 | 1,570,027 |
| 2025-12-16 | 23.915 | 23.980 | 23.710 | 23.870 | 22.534 | 594,929 |
| 2025-12-15 | 24.160 | 24.200 | 23.640 | 23.887 | 22.550 | 706,104 |
| 2025-12-12 | 24.070 | 24.200 | 23.980 | 24.030 | 22.685 | 270,638 |
| 2025-12-11 | 24.010 | 24.120 | 23.820 | 24.005 | 22.662 | 1,590,763 |
| 2025-12-10 | 24.080 | 24.120 | 23.800 | 24.050 | 22.704 | 1,272,313 |
| 2025-12-09 | 23.915 | 24.380 | 23.800 | 24.083 | 22.735 | 1,887,829 |
| 2025-12-08 | 25.270 | 25.450 | 24.190 | 24.210 | 22.855 | 1,274,702 |
| 2025-12-05 | 25.435 | 25.650 | 25.350 | 25.477 | 24.051 | 392,661 |
| 2025-12-04 | 25.535 | 25.600 | 25.370 | 25.460 | 24.035 | 1,182,573 |
| 2025-12-03 | 25.770 | 25.830 | 25.350 | 25.500 | 24.073 | 224,336 |
| 2025-12-02 | 25.700 | 25.852 | 25.190 | 25.608 | 24.175 | 584,286 |
| 2025-12-01 | 26.030 | 26.050 | 25.680 | 25.805 | 24.361 | 424,204 |
| 2025-11-28 | 26.295 | 26.390 | 25.960 | 26.133 | 24.671 | 465,038 |
| 2025-11-27 | 26.385 | 26.470 | 26.250 | 26.285 | 24.815 | 273,697 |
| 2025-11-26 | 26.080 | 26.300 | 25.750 | 26.100 | 24.640 | 165,022 |
| 2025-11-25 | 26.255 | 26.290 | 25.650 | 25.884 | 24.435 | 374,455 |
| 2025-11-24 | 26.140 | 26.370 | 26.060 | 26.210 | 24.744 | 1,629,542 |
| 2025-11-21 | 26.110 | 26.200 | 25.710 | 25.815 | 24.371 | 1,115,293 |
| 2025-11-20 | 26.040 | 26.240 | 25.900 | 25.970 | 24.517 | 443,628 |
| 2025-11-19 | 25.740 | 26.240 | 25.650 | 26.090 | 24.630 | 235,644 |
| 2025-11-18 | 25.855 | 25.940 | 25.720 | 25.840 | 24.394 | 1,628,694 |
| 2025-11-17 | 26.020 | 26.120 | 25.850 | 25.950 | 24.498 | 1,419,836 |
| 2025-11-14 | 26.080 | 26.220 | 25.820 | 25.985 | 24.531 | 290,781 |
| 2025-11-13 | 26.160 | 26.470 | 25.970 | 26.288 | 24.817 | 204,449 |
| 2025-11-12 | 25.865 | 26.160 | 25.820 | 25.983 | 24.529 | 647,587 |
| 2025-11-11 | 25.280 | 25.850 | 25.210 | 25.795 | 24.351 | 1,238,531 |
| 2025-11-10 | 25.115 | 25.220 | 25.000 | 25.151 | 23.744 | 386,932 |
| 2025-11-07 | 25.455 | 25.510 | 25.100 | 25.145 | 23.738 | 202,497 |
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.