Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	29.005	29.050	28.220	28.664	25.947	164,928
2025-02-18	28.990	29.080	28.730	28.932	26.189	750,844
2025-02-17	29.280	29.430	28.750	28.924	26.182	201,034
2025-02-14	29.575	29.720	29.230	29.604	26.797	705,404
2025-02-13	29.075	29.610	28.930	29.340	26.559	377,477
2025-02-12	29.790	30.260	28.790	28.836	26.102	1,141,729
2025-02-11	30.285	30.408	29.800	29.924	27.087	475,775
2025-02-10	30.235	30.540	30.220	30.350	27.473	103,923
2025-02-07	30.695	30.960	29.880	30.550	27.654	2,416,389
2025-02-06	30.245	30.550	30.040	30.350	27.473	141,718
2025-02-05	29.250	30.290	29.150	30.190	27.328	528,758
2025-02-04	28.990	29.380	28.840	29.073	26.316	115,916
2025-02-03	29.250	29.470	28.990	29.234	26.462	327,111
2025-01-31	29.310	29.760	29.100	29.526	26.727	487,606
2025-01-30	28.745	29.550	28.660	29.136	26.374	652,386
2025-01-29	28.785	28.790	28.380	28.622	25.909	65,064
2025-01-28	28.245	28.780	28.100	28.383	25.693	757,841
2025-01-27	27.780	28.820	27.720	28.480	25.780	264,020
2025-01-24	28.460	28.520	27.570	27.985	25.332	246,029
2025-01-23	28.205	28.350	28.000	28.238	25.561	467,432
2025-01-22	28.625	28.650	28.110	28.152	25.483	601,616
2025-01-21	28.410	28.590	28.380	28.538	25.832	53,450
2025-01-20	28.675	28.710	28.300	28.650	25.934	59,628
2025-01-17	28.510	28.840	28.380	28.700	25.979	69,541
2025-01-16	28.285	28.430	27.870	28.383	25.692	205,832
2025-01-15	27.475	28.730	27.430	28.397	25.705	540,344
2025-01-14	27.230	27.460	26.970	27.300	24.712	138,970
2025-01-13	27.310	27.530	27.100	27.177	24.601	297,302
2025-01-10	27.825	27.860	27.190	27.530	24.920	131,535
2025-01-09	27.955	28.360	27.940	28.216	25.541	198,681
2025-01-08	28.665	28.710	27.450	28.317	25.632	130,634
2025-01-07	29.250	29.260	28.520	28.668	25.950	319,483
2025-01-06	29.035	29.100	28.670	28.804	26.073	108,414
2025-01-03	29.875	30.030	29.130	29.475	26.680	109,493
2025-01-02	29.330	29.700	28.950	29.490	26.694	281,201
2024-12-30	29.495	29.560	29.320	29.424	26.634	528,572
2024-12-27	29.380	29.510	29.240	29.326	26.546	56,769
2024-12-23	29.350	29.390	29.180	29.278	26.503	50,105
2024-12-20	28.685	29.580	28.640	29.359	26.575	324,372
2024-12-19	28.615	29.100	28.450	28.744	26.019	1,167,894
2024-12-18	29.770	30.030	29.590	29.851	27.021	731,247
2024-12-17	29.585	30.070	29.530	29.881	27.048	209,426
2024-12-16	30.920	30.970	29.710	30.212	27.348	467,855
2024-12-13	31.710	31.750	30.880	31.607	28.611	160,609
2024-12-12	31.770	32.010	31.600	31.830	28.812	311,904
2024-12-11	31.115	31.830	31.040	31.775	28.762	1,080,285
2024-12-10	30.510	31.080	30.480	30.768	27.851	748,431
2024-12-09	31.790	31.790	30.570	31.263	28.299	810,337
2024-12-06	31.485	32.050	31.410	31.763	28.752	1,164,170
2024-12-05	31.780	31.830	31.340	31.415	28.437	197,040
2024-12-04	31.465	31.780	31.370	31.710	28.704	87,188
2024-12-03	31.250	31.410	30.890	31.330	28.360	173,130
2024-12-02	31.380	31.810	31.300	31.558	28.566	704,699
2024-11-29	31.380	31.530	31.050	31.350	28.378	113,577
2024-11-28	31.035	31.350	31.030	31.230	28.269	66,397
2024-11-27	30.540	31.450	30.530	30.794	27.875	265,254
2024-11-26	30.355	30.490	30.160	30.170	27.310	460,320
2024-11-25	30.800	30.820	30.010	30.790	27.871	168,830
2024-11-22	28.890	30.240	28.880	30.120	27.265	620,689
2024-11-21	28.870	28.960	28.680	28.880	26.142	93,214

← NewerPage 8 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.