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 |
| 2026-09-22 | 17.503 | 17.575 | 17.050 | 17.480 | 17.480 | 1,249,664 |
| 2026-09-21 | 17.695 | 17.760 | 17.285 | 17.485 | 17.485 | 1,780,713 |
| 2026-09-18 | 17.995 | 17.995 | 17.685 | 17.890 | 17.890 | 878,461 |
| 2026-09-17 | 17.740 | 18.055 | 17.740 | 18.045 | 18.045 | 432,692 |
| 2026-09-16 | 17.963 | 18.110 | 17.723 | 17.723 | 17.723 | 2,466,143 |
| 2026-09-15 | 18.020 | 18.020 | 17.550 | 17.590 | 17.590 | 1,094,747 |
| 2026-09-14 | 17.913 | 18.135 | 17.885 | 17.957 | 17.957 | 165,110 |
| 2026-09-11 | 18.020 | 18.210 | 18.020 | 18.153 | 18.153 | 4,164,556 |
| 2026-09-10 | 17.948 | 18.525 | 17.945 | 18.225 | 18.225 | 831,173 |
| 2026-09-09 | 18.835 | 18.835 | 18.465 | 18.563 | 18.563 | 435,572 |
| 2026-09-08 | 18.540 | 18.870 | 18.540 | 18.745 | 18.745 | 4,557,857 |
| 2026-09-07 | 18.865 | 18.865 | 18.660 | 18.736 | 18.736 | 452,897 |
| 2026-09-04 | 19.210 | 19.340 | 19.100 | 19.260 | 19.260 | 356,925 |
| 2026-09-03 | 18.783 | 19.210 | 18.730 | 19.143 | 19.143 | 4,330,716 |
| 2026-09-02 | 19.095 | 19.095 | 18.660 | 18.665 | 18.665 | 1,259,047 |
| 2026-09-01 | 19.245 | 19.375 | 18.770 | 19.095 | 19.095 | 908,727 |
| 2026-08-28 | 20.100 | 20.100 | 19.815 | 19.895 | 19.895 | 861,529 |
| 2026-08-27 | 19.728 | 19.958 | 19.690 | 19.770 | 19.770 | 506,761 |
| 2026-08-26 | 19.868 | 20.060 | 19.700 | 19.844 | 19.844 | 499,682 |
| 2026-08-25 | 19.818 | 19.990 | 19.770 | 19.911 | 19.911 | 822,973 |
| 2026-08-24 | 20.053 | 20.100 | 19.735 | 19.860 | 19.860 | 809,155 |
| 2026-08-21 | 20.120 | 20.120 | 19.935 | 20.020 | 20.020 | 388,658 |
| 2026-08-20 | 19.983 | 20.170 | 19.890 | 20.110 | 20.110 | 1,307,758 |
| 2026-08-19 | 20.050 | 20.090 | 19.810 | 19.848 | 19.848 | 291,235 |
| 2026-08-18 | 20.200 | 20.200 | 19.875 | 19.984 | 19.984 | 568,829 |
| 2026-08-17 | 20.345 | 20.470 | 20.140 | 20.221 | 20.221 | 955,003 |
| 2026-08-14 | 21.030 | 21.030 | 20.540 | 20.540 | 20.540 | 327,466 |
| 2026-08-13 | 21.145 | 21.180 | 20.870 | 21.025 | 21.025 | 344,763 |
| 2026-08-12 | 20.830 | 21.230 | 20.830 | 21.095 | 21.095 | 933,260 |
| 2026-08-11 | 20.790 | 21.020 | 20.790 | 20.955 | 20.955 | 290,150 |
| 2026-08-10 | 20.850 | 21.265 | 20.850 | 20.975 | 20.975 | 287,914 |
| 2026-08-07 | 21.065 | 21.200 | 20.680 | 20.970 | 20.970 | 1,293,381 |
| 2026-08-06 | 20.755 | 21.260 | 20.730 | 20.950 | 20.950 | 2,125,627 |
| 2026-08-05 | 21.360 | 21.490 | 21.000 | 21.175 | 21.175 | 834,262 |
| 2026-08-04 | 21.545 | 21.680 | 21.190 | 21.468 | 21.468 | 2,857,377 |
| 2026-08-03 | 21.485 | 21.600 | 21.195 | 21.470 | 21.470 | 790,601 |
| 2026-07-31 | 21.045 | 21.240 | 20.880 | 21.115 | 21.115 | 1,694,992 |
Page 1 of 5 · 251 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.