Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	28.150	28.350	27.920	28.092	26.520	1,181,015
2025-08-12	28.615	28.700	28.110	28.433	26.842	2,484,760
2025-08-11	28.450	28.670	28.390	28.509	26.913	119,460
2025-08-08	28.450	28.750	28.300	28.620	27.018	251,689
2025-08-07	28.410	28.540	28.020	28.439	26.848	181,663
2025-08-06	28.070	28.740	27.890	28.191	26.614	729,305
2025-08-05	27.390	27.425	27.020	27.180	25.659	889,839
2025-08-04	27.105	27.360	27.100	27.271	25.745	326,333
2025-08-01	27.035	27.320	26.675	27.103	25.587	584,163
2025-07-31	27.415	27.490	27.170	27.304	25.776	268,412
2025-07-30	27.690	27.800	27.410	27.490	25.952	343,456
2025-07-29	27.700	27.750	27.460	27.580	26.037	576,259
2025-07-28	27.760	27.990	27.410	27.706	26.155	1,058,257
2025-07-25	27.865	27.900	27.290	27.458	25.922	285,684
2025-07-24	27.805	28.105	27.600	27.919	26.357	977,042
2025-07-23	28.850	28.880	28.070	28.204	26.626	249,233
2025-07-22	28.550	28.830	28.500	28.671	27.066	268,441
2025-07-21	28.375	28.750	28.250	28.540	26.943	166,926
2025-07-18	27.975	28.110	27.760	27.833	26.276	316,896
2025-07-17	27.935	28.175	27.860	28.019	26.452	258,059
2025-07-16	27.885	28.110	27.780	27.920	26.358	320,266
2025-07-15	28.400	28.590	28.180	28.303	26.719	214,250
2025-07-14	28.315	28.645	28.260	28.423	26.832	331,954
2025-07-11	28.605	28.630	28.220	28.357	26.771	778,451
2025-07-10	28.800	28.840	28.460	28.599	26.999	182,672
2025-07-09	28.470	28.620	28.300	28.565	26.966	289,066
2025-07-08	28.520	28.700	28.320	28.500	26.905	1,336,007
2025-07-07	29.045	29.060	28.550	28.752	27.144	287,570
2025-07-04	29.045	29.120	28.820	28.921	27.303	379,260
2025-07-03	29.475	29.560	29.020	29.321	27.680	725,654
2025-07-02	30.130	30.220	29.200	29.550	27.897	1,861,790
2025-07-01	30.040	30.400	29.910	30.134	28.448	249,294
2025-06-30	30.050	30.660	29.910	30.125	28.439	2,474,062
2025-06-27	29.600	30.190	29.460	30.006	28.327	486,948
2025-06-26	29.575	29.720	29.440	29.570	27.916	854,793
2025-06-25	30.190	30.350	29.440	29.514	27.863	446,956
2025-06-24	30.325	30.480	29.750	30.135	28.449	3,021,790
2025-06-23	29.965	30.230	29.830	29.900	28.227	178,881
2025-06-20	29.930	30.520	29.930	30.312	28.616	322,445
2025-06-19	29.740	30.050	29.458	29.824	28.155	287,113
2025-06-18	29.115	29.910	29.110	29.563	27.909	928,260
2025-06-17	28.735	29.250	28.560	28.718	27.111	268,268
2025-06-16	28.245	28.950	28.100	28.396	26.807	181,546
2025-06-13	28.295	28.760	28.135	28.422	26.832	270,876
2025-06-12	29.155	29.390	28.410	28.641	27.039	2,601,296
2025-06-11	29.415	29.590	29.260	29.440	27.793	569,505
2025-06-10	29.485	29.500	29.170	29.318	27.678	202,839
2025-06-09	29.250	29.560	29.195	29.352	27.710	200,909
2025-06-06	29.320	29.610	29.140	29.232	27.596	695,449
2025-06-05	29.175	29.810	29.030	29.230	27.595	1,918,741
2025-06-04	29.085	29.480	28.930	29.100	27.472	732,941
2025-06-03	28.860	29.290	28.610	29.109	27.480	483,882
2025-06-02	28.775	28.830	28.300	28.628	27.026	1,654,593
2025-05-30	28.990	29.380	28.740	28.992	27.370	661,895
2025-05-29	28.335	28.970	27.900	28.790	27.179	526,827
2025-05-28	29.620	30.040	29.500	29.647	26.836	411,057
2025-05-27	29.680	29.760	29.350	29.501	26.704	731,879
2025-05-23	28.900	29.500	28.590	28.921	26.179	564,408
2025-05-22	28.655	28.875	28.370	28.550	25.843	265,367
2025-05-21	29.415	29.450	28.950	29.109	26.350	1,107,439

← NewerPage 6 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.