Vonovia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	29.135	29.200	28.670	28.829	26.096	87,601
2024-11-19	28.900	29.150	28.470	28.794	26.064	209,034
2024-11-18	29.545	29.570	28.650	28.875	26.138	656,020
2024-11-15	29.405	29.760	29.370	29.604	26.797	77,675
2024-11-14	29.095	29.710	29.040	29.444	26.653	211,976
2024-11-13	29.495	29.850	28.990	29.350	26.567	278,918
2024-11-12	29.905	29.920	29.510	29.677	26.864	81,204
2024-11-11	30.470	30.500	30.080	30.232	27.366	93,258
2024-11-08	29.640	30.280	29.580	30.060	27.210	113,534
2024-11-07	29.495	29.710	28.800	29.323	26.543	240,977
2024-11-06	30.520	30.540	29.080	29.615	26.807	545,686
2024-11-05	29.415	29.860	29.360	29.747	26.927	465,745
2024-11-04	30.150	30.240	29.520	29.854	27.023	189,423
2024-11-01	29.965	30.560	29.930	30.260	27.391	71,571
2024-10-31	30.245	30.290	29.940	30.147	27.289	67,265
2024-10-30	30.625	30.940	30.240	30.338	27.461	68,182
2024-10-29	31.270	31.290	30.610	30.808	27.887	652,681
2024-10-28	30.930	31.210	30.910	31.076	28.130	685,488
2024-10-25	31.175	31.260	30.850	31.023	28.082	120,110
2024-10-24	30.785	31.480	30.730	31.190	28.233	231,336
2024-10-23	30.695	30.830	30.440	30.693	27.783	443,121
2024-10-22	30.910	31.010	30.470	30.774	27.857	869,407
2024-10-21	32.170	32.260	31.130	31.568	28.575	195,150
2024-10-18	32.305	32.320	31.950	32.165	29.116	49,753
2024-10-17	32.655	32.830	32.130	32.317	29.254	318,503
2024-10-16	32.775	32.910	32.370	32.642	29.548	1,994,846
2024-10-15	32.150	32.600	32.140	32.375	29.306	111,116
2024-10-14	32.180	32.330	31.860	32.064	29.025	118,928
2024-10-11	31.640	32.170	31.590	31.902	28.878	864,900
2024-10-10	32.000	32.180	30.910	31.679	28.676	311,392
2024-10-09	31.835	32.210	31.800	32.056	29.017	115,100
2024-10-08	31.885	32.160	31.700	31.920	28.894	355,699
2024-10-07	32.580	32.600	31.830	32.084	29.043	75,830
2024-10-04	32.665	33.150	32.150	32.767	29.661	108,919
2024-10-03	33.380	33.500	32.530	32.930	29.809	235,596
2024-10-02	33.610	33.720	32.900	33.273	30.119	454,945
2024-10-01	32.900	33.920	32.900	33.560	30.378	450,447
2024-09-30	33.015	33.030	32.400	32.827	29.714	249,114
2024-09-27	32.245	33.160	32.240	33.120	29.980	200,183
2024-09-26	32.070	32.360	31.900	32.200	29.147	177,191
2024-09-25	31.905	32.040	31.610	31.788	28.775	87,011
2024-09-24	32.160	32.200	31.520	31.757	28.746	362,389
2024-09-23	31.895	32.330	31.670	32.170	29.120	173,398
2024-09-20	31.875	32.150	31.710	31.900	28.876	429,178
2024-09-19	33.085	33.460	31.730	32.215	29.161	741,741
2024-09-18	32.820	33.000	32.620	32.831	29.719	548,846
2024-09-17	33.360	33.450	32.910	33.350	30.188	1,036,917
2024-09-16	33.565	33.610	33.200	33.295	30.139	345,682
2024-09-13	32.990	33.630	32.970	33.253	30.101	979,171
2024-09-12	33.290	33.400	32.800	32.991	29.863	1,233,687
2024-09-11	33.600	33.660	32.710	32.959	29.834	739,905
2024-09-10	32.850	33.560	32.840	33.402	30.235	195,983
2024-09-09	32.870	32.960	32.270	32.740	29.636	360,620
2024-09-06	32.930	33.130	32.500	32.824	29.712	1,744,444
2024-09-05	32.295	33.210	32.240	33.005	29.876	2,041,323
2024-09-04	31.230	32.320	31.220	31.826	28.809	186,493
2024-09-03	31.815	31.900	31.200	31.438	28.458	77,901
2024-09-02	31.310	31.820	31.180	31.250	28.287	257,057
2024-08-30	30.755	31.480	30.710	31.327	28.357	508,108
2024-08-29	31.210	31.420	30.580	30.774	27.856	1,575,713

← NewerPage 9 of 21 · 1,254 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.