Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	29.220	29.540	28.530	29.434	26.644	1,053,771
2025-05-19	28.810	29.150	28.490	28.748	26.023	487,064
2025-05-16	28.775	29.150	28.530	28.954	26.209	873,667
2025-05-15	27.955	28.560	27.800	28.530	25.825	709,426
2025-05-14	28.410	28.600	25.350	28.350	25.662	1,182,549
2025-05-13	28.460	28.578	27.950	28.512	25.809	2,348,496
2025-05-12	29.935	29.970	28.740	28.920	26.178	424,564
2025-05-09	29.730	30.180	29.710	29.880	27.047	3,305,899
2025-05-08	30.365	30.430	29.820	29.994	27.151	410,857
2025-05-07	30.010	30.510	29.220	29.980	27.138	3,558,899
2025-05-06	29.640	29.750	29.447	29.640	26.830	2,829,929
2025-05-02	29.185	29.610	29.000	29.365	26.581	563,279
2025-04-30	28.530	29.240	28.500	28.725	26.001	722,458
2025-04-29	28.520	29.030	28.440	28.597	25.886	276,424
2025-04-28	28.980	29.000	28.210	28.393	25.701	744,077
2025-04-25	28.785	29.080	28.700	28.910	26.169	288,050
2025-04-24	28.450	29.130	28.400	28.874	26.137	644,697
2025-04-23	28.605	28.760	28.090	28.527	25.823	1,072,754
2025-04-22	28.500	29.140	28.420	28.820	26.088	668,555
2025-04-17	28.030	28.500	27.940	28.270	25.590	752,270
2025-04-16	28.400	28.470	28.050	28.236	25.559	656,379
2025-04-15	27.555	28.220	27.490	28.006	25.351	829,119
2025-04-14	27.165	27.410	26.810	27.163	24.588	301,908
2025-04-11	25.565	27.020	25.560	26.960	24.404	445,421
2025-04-10	25.250	25.830	24.980	25.494	23.077	1,087,113
2025-04-09	24.735	25.000	24.100	24.593	22.261	2,663,811
2025-04-08	25.710	25.830	25.170	25.670	23.237	1,434,023
2025-04-07	26.110	27.100	25.101	25.772	23.329	1,003,392
2025-04-04	26.735	27.460	26.140	26.876	24.328	3,519,448
2025-04-03	25.185	26.650	24.840	26.253	23.764	2,275,814
2025-04-02	25.085	25.100	24.770	24.786	22.436	313,949
2025-04-01	25.025	25.270	24.880	25.115	22.734	450,224
2025-03-31	25.125	25.210	24.730	24.969	22.602	375,589
2025-03-28	24.675	25.070	24.650	24.921	22.559	829,858
2025-03-27	24.420	24.880	24.400	24.480	22.159	898,877
2025-03-26	24.315	24.630	24.050	24.443	22.126	2,141,152
2025-03-25	24.420	24.650	24.200	24.528	22.203	1,725,688
2025-03-24	25.455	25.490	24.480	24.604	22.271	3,397,837
2025-03-21	25.445	25.840	25.200	25.340	22.938	371,649
2025-03-20	25.340	25.540	25.060	25.197	22.809	1,985,844
2025-03-19	25.845	25.860	24.990	25.397	22.989	1,972,520
2025-03-18	26.150	26.210	25.410	26.196	23.712	4,039,997
2025-03-17	25.815	26.260	25.360	25.940	23.480	755,796
2025-03-14	26.020	26.330	25.680	26.022	23.555	392,421
2025-03-13	26.040	26.220	25.790	25.916	23.459	248,886
2025-03-12	25.790	26.690	25.720	26.170	23.689	402,979
2025-03-11	26.010	26.390	25.850	26.300	23.807	618,022
2025-03-10	26.010	26.620	25.830	26.123	23.647	1,347,786
2025-03-07	25.965	26.020	25.370	25.608	23.180	2,913,764
2025-03-06	26.625	26.994	25.270	25.611	23.183	6,444,300
2025-03-05	28.265	29.170	26.770	28.657	25.940	2,317,896
2025-03-04	28.755	29.500	28.680	29.250	26.477	1,530,229
2025-03-03	29.585	29.620	28.500	29.526	26.727	539,997
2025-02-28	30.080	30.210	29.720	29.959	27.119	468,032
2025-02-27	29.600	30.180	29.420	29.842	27.013	810,795
2025-02-26	29.310	30.010	29.290	29.500	26.703	185,984
2025-02-25	29.495	29.750	29.370	29.510	26.712	453,318
2025-02-24	28.990	29.700	28.850	29.620	26.812	196,627
2025-02-21	28.315	28.800	28.300	28.551	25.845	179,096
2025-02-20	29.015	29.040	28.360	28.360	25.671	226,214

← NewerPage 7 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.