Vonovia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25.380 | 25.680 | 25.245 | 25.390 | 23.969 | 1,371,279 |
| 2025-11-05 | 25.790 | 25.940 | 25.210 | 25.282 | 23.868 | 1,067,775 |
| 2025-11-04 | 25.340 | 25.780 | 25.070 | 25.262 | 23.848 | 867,102 |
| 2025-11-03 | 25.965 | 26.050 | 25.345 | 25.487 | 24.061 | 1,125,198 |
| 2025-10-31 | 26.500 | 26.520 | 26.050 | 26.216 | 24.749 | 306,408 |
| 2025-10-30 | 26.520 | 26.660 | 26.210 | 26.386 | 24.909 | 432,271 |
| 2025-10-29 | 27.115 | 27.170 | 26.590 | 27.008 | 25.497 | 2,524,415 |
| 2025-10-28 | 27.405 | 27.440 | 27.080 | 27.180 | 25.659 | 273,973 |
| 2025-10-27 | 27.610 | 27.620 | 27.320 | 27.394 | 25.861 | 252,576 |
| 2025-10-24 | 27.640 | 27.760 | 27.100 | 27.606 | 26.062 | 685,497 |
← NewerPage 5 of 5 · 250 trading days
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.