Vonovia SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.655	16.655	16.650	16.655	16.655	1,389
2026-10-22	16.508	16.650	16.508	16.508	16.508	4
2026-10-21	16.650	16.800	16.650	16.800	16.800	7,768
2026-10-20	16.568	16.570	16.470	16.470	16.470	22,136
2026-10-19	16.535	16.535	16.523	16.523	16.523	50
2026-10-16	16.723	16.885	16.535	16.885	16.885	36
2026-10-15	16.535	16.870	16.535	16.770	16.770	262,667
2026-10-14	16.815	17.075	16.505	16.800	16.800	1,024,552
2026-10-13	16.470	16.770	16.395	16.525	16.525	1,397,075
2026-10-12	16.465	16.465	16.240	16.395	16.395	192,737
2026-10-09	16.205	16.610	16.205	16.308	16.308	522,118
2026-10-08	16.620	16.750	16.188	16.373	16.373	886,084
2026-10-07	17.050	17.050	16.670	16.865	16.865	518,507
2026-10-06	16.900	17.165	16.900	17.023	17.023	203,823
2026-10-05	16.650	17.030	16.650	16.890	16.890	366,095
2026-10-02	16.670	16.963	16.670	16.805	16.805	450,080
2026-10-01	16.805	17.020	16.595	16.860	16.860	1,009,512
2026-09-30	17.358	17.595	16.970	17.220	17.220	2,249,265
2026-09-29	16.970	17.568	16.970	17.393	17.393	1,456,437
2026-09-28	16.985	17.470	16.985	17.050	17.050	1,643,059
2026-09-25	17.455	17.455	17.090	17.250	17.250	1,160,390
2026-09-24	17.355	17.355	17.075	17.230	17.230	417,164
2026-09-23	17.583	17.620	17.270	17.475	17.475	1,015,407

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.