Vonovia SE historical data

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

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
2025-10-23	27.805	27.880	27.380	27.660	26.112	466,245
2025-10-22	27.955	28.100	27.820	27.925	26.363	178,439
2025-10-21	27.640	27.860	27.440	27.835	26.278	123,554
2025-10-20	27.640	27.670	27.320	27.539	25.998	277,366
2025-10-17	27.975	28.000	27.400	27.729	26.178	338,694
2025-10-16	27.710	27.980	27.500	27.812	26.256	729,886
2025-10-15	27.740	27.820	27.450	27.469	25.932	1,304,818
2025-10-14	27.600	28.070	27.560	27.739	26.187	532,870
2025-10-13	27.340	27.600	27.130	27.384	25.852	502,122
2025-10-10	27.035	27.430	26.850	27.330	25.801	585,435
2025-10-09	26.765	27.110	26.690	26.847	25.345	80,870
2025-10-08	26.785	26.840	26.580	26.790	25.291	321,912
2025-10-07	26.625	26.870	26.560	26.820	25.319	335,959
2025-10-06	26.765	26.810	26.420	26.600	25.112	635,737
2025-10-03	26.755	26.840	26.490	26.755	25.258	175,929
2025-10-02	26.920	26.960	26.650	26.820	25.319	328,276
2025-10-01	26.605	26.800	26.370	26.785	25.286	443,466
2025-09-30	26.245	26.550	26.050	26.173	24.708	344,748
2025-09-29	26.050	26.270	25.790	26.053	24.595	167,543
2025-09-26	25.985	26.080	25.750	25.902	24.453	362,792
2025-09-25	26.100	26.200	25.780	25.874	24.426	622,199
2025-09-24	26.335	26.430	26.170	26.290	24.819	1,791,120
2025-09-23	26.020	26.520	26.000	26.450	24.970	516,330
2025-09-22	26.110	26.210	25.900	26.040	24.583	2,543,180
2025-09-19	26.305	26.360	26.013	26.230	24.763	583,903
2025-09-18	26.275	26.500	25.990	26.223	24.756	218,466
2025-09-17	26.430	26.600	26.265	26.380	24.904	563,234
2025-09-16	26.570	26.780	26.230	26.550	25.064	2,488,387
2025-09-15	26.480	26.710	26.330	26.540	25.055	2,268,875
2025-09-12	26.615	26.820	26.420	26.606	25.117	163,314
2025-09-11	26.440	26.710	26.170	26.490	25.008	281,257
2025-09-10	26.665	26.750	26.230	26.589	25.101	526,356
2025-09-09	26.970	27.040	26.420	26.565	25.078	126,029
2025-09-08	27.105	27.240	26.800	26.910	25.404	3,626,153
2025-09-05	26.275	26.920	26.100	26.556	25.070	488,927
2025-09-04	26.215	26.420	26.090	26.290	24.819	931,372
2025-09-03	26.020	26.150	25.640	25.700	24.262	985,073
2025-09-02	27.455	27.460	25.800	26.543	25.058	1,809,001
2025-09-01	27.600	27.790	27.420	27.660	26.112	163,518
2025-08-29	27.975	28.090	27.620	27.832	26.275	1,192,670
2025-08-28	28.605	28.700	27.880	28.146	26.571	191,451
2025-08-27	28.655	28.870	28.520	28.580	26.981	604,033
2025-08-26	28.520	29.030	28.320	28.728	27.121	309,087
2025-08-22	27.935	28.620	27.880	28.295	26.712	178,731
2025-08-21	28.060	28.070	27.630	27.811	26.255	212,984
2025-08-20	27.965	28.070	27.800	27.968	26.403	1,057,375
2025-08-19	28.255	28.290	27.865	27.991	26.425	485,399
2025-08-18	28.570	28.740	28.060	28.720	27.113	282,630
2025-08-15	28.980	28.990	28.440	28.678	27.073	390,422
2025-08-14	28.240	29.240	28.240	28.650	27.047	326,599

← NewerPage 5 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.