XETRA - Delayed Quote
EUR
Vonovia SE (VNA.DE)
16.18
+0.20
(+1.28%)
At close: October 30 at 5:38:41 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.11
16.31
16.01
16.18
16.18
3,244,023
Oct 29, 2026
15.50
16.11
15.26
15.98
15.98
8,857,809
Oct 28, 2026
16.48
16.55
16.30
16.47
16.47
2,208,817
Oct 27, 2026
16.57
16.60
16.31
16.54
16.54
2,799,162
Oct 26, 2026
16.80
16.89
16.55
16.58
16.58
2,845,299
Oct 23, 2026
16.64
16.88
16.50
16.57
16.57
2,606,416
Oct 22, 2026
16.58
16.68
16.31
16.58
16.58
4,487,078
Oct 21, 2026
16.50
16.89
16.50
16.61
16.61
4,068,196
Oct 20, 2026
16.12
16.59
15.95
16.53
16.53
5,459,196
Oct 19, 2026
16.40
16.61
16.23
16.57
16.57
4,019,090
Oct 16, 2026
16.93
16.99
16.68
16.83
16.83
3,147,530
Oct 15, 2026
16.69
16.86
16.62
16.77
16.77
3,574,385
Oct 14, 2026
16.70
17.07
16.50
16.53
16.53
4,535,360
Oct 13, 2026
16.59
16.80
16.41
16.52
16.52
2,671,087
Oct 12, 2026
16.41
16.45
16.23
16.40
16.40
1,926,215
Oct 9, 2026
16.54
16.61
16.25
16.31
16.31
2,719,565
Oct 8, 2026
16.68
16.68
16.18
16.20
16.20
4,011,429
Oct 7, 2026
16.94
17.08
16.67
16.75
16.75
2,889,313
Oct 6, 2026
17.09
17.17
16.93
17.03
17.03
2,409,924
Oct 5, 2026
16.73
17.03
16.65
16.90
16.90
2,589,234
Oct 2, 2026
16.83
17.00
16.67
16.82
16.82
5,222,951
Oct 1, 2026
16.84
17.01
16.59
16.74
16.74
5,274,328
Sep 30, 2026
17.50
17.59
16.97
17.00
17.00
4,538,214
Sep 29, 2026
17.10
17.58
16.97
17.41
17.41
4,197,822
Sep 28, 2026
17.36
17.47
16.98
17.06
17.06
3,402,961
Sep 25, 2026
17.24
17.48
17.08
17.17
17.17
2,848,484
Sep 24, 2026
17.20
17.35
17.08
17.09
17.09
3,490,241
Sep 23, 2026
17.57
17.61
17.27
17.33
17.33
3,069,853
Sep 22, 2026
17.40
17.58
17.06
17.37
17.37
4,799,265
Sep 21, 2026
17.62
17.76
17.28
17.48
17.48
5,992,428
Sep 18, 2026
17.83
18.00
17.68
17.70
17.70
6,868,516
Sep 17, 2026
17.95
18.06
17.73
17.98
17.98
2,317,728
Sep 16, 2026
18.09
18.11
17.72
17.89
17.89
2,923,859
Sep 15, 2026
17.88
18.02
17.54
18.01
18.01
3,801,119
Sep 14, 2026
18.00
18.15
17.88
17.98
17.98
2,991,172
Sep 11, 2026
18.07
18.21
18.00
18.10
18.10
2,638,017
Sep 10, 2026
18.40
18.52
17.94
17.94
17.94
4,572,854
Sep 9, 2026
18.55
18.83
18.47
18.50
18.50
3,122,646
Sep 8, 2026
18.75
18.87
18.53
18.75
18.75
2,215,324
Sep 7, 2026
18.82
18.90
18.66
18.73
18.73
2,843,352
Sep 4, 2026
19.26
19.34
19.10
19.15
19.15
2,636,527
Sep 3, 2026
18.80
19.21
18.73
19.21
19.21
3,265,302
Sep 2, 2026
18.95
19.07
18.66
18.72
18.72
3,291,766
Sep 1, 2026
19.30
19.33
18.78
19.09
19.09
3,944,220
Aug 31, 2026
19.70
19.72
19.16
19.25
19.25
5,043,744
Aug 28, 2026
20.00
20.11
19.82
19.85
19.85
2,040,884
Aug 27, 2026
19.79
19.96
19.68
19.94
19.94
2,358,568
Aug 26, 2026
20.00
20.07
19.70
19.73
19.73
2,085,982
Aug 25, 2026
19.94
19.99
19.77
19.88
19.88
2,159,517
Aug 24, 2026
19.91
20.10
19.74
19.83
19.83
2,317,622
Aug 21, 2026
20.02
20.12
19.94
20.06
20.06
2,065,182
Aug 20, 2026
20.08
20.17
19.89
19.99
19.99
2,098,010
Aug 19, 2026
20.02
20.09
19.81
20.07
20.07
2,208,398
Aug 18, 2026
20.10
20.19
19.87
19.95
19.95
2,831,172
Aug 17, 2026
20.47
20.47
20.13
20.21
20.21
3,008,178
Aug 14, 2026
20.94
21.05
20.53
20.58
20.58
3,237,530
Aug 13, 2026
20.98
21.18
20.88
21.00
21.00
1,943,000
Aug 12, 2026
20.93
21.25
20.82
20.96
20.96
1,730,768
Aug 11, 2026
20.98
21.00
20.79
20.89
20.89
1,489,675
Aug 10, 2026
20.98
21.26
20.85
21.00
21.00
1,884,796
Aug 7, 2026
20.84
21.20
20.69
21.05
21.05
2,270,845
Aug 6, 2026
21.26
21.26
20.73
20.74
20.74
3,194,902
Aug 5, 2026
21.48
21.49
21.00
21.14
21.14
3,373,396
Aug 4, 2026
21.29
21.68
21.17
21.64
21.64
2,675,330
Aug 3, 2026
21.25
21.60
21.19
21.30
21.30
2,972,115
Jul 31, 2026
21.18
21.20
20.88
21.03
21.03
2,162,075
Jul 30, 2026
21.00
21.21
20.81
21.09
21.09
1,738,565
Jul 29, 2026
21.41
21.49
21.01
21.07
21.07
2,015,484
Jul 28, 2026
21.40
21.60
21.26
21.52
21.52
1,893,962
Jul 27, 2026
21.06
21.31
20.97
21.20
21.20
2,738,737
Jul 24, 2026
20.26
20.73
20.23
20.73
20.73
2,062,179
Jul 23, 2026
20.89
20.91
20.21
20.34
20.34
3,141,474
Jul 22, 2026
20.64
21.14
20.59
20.84
20.84
2,167,501
Jul 21, 2026
20.76
20.86
20.61
20.77
20.77
1,589,207
Jul 20, 2026
20.85
21.01
20.76
20.86
20.86
2,184,795
Jul 17, 2026
21.05
21.27
20.93
21.09
21.09
2,231,956
Jul 16, 2026
21.25
21.25
20.74
21.01
21.01
1,824,897
Jul 15, 2026
20.86
21.22
20.80
21.15
21.15
2,166,227
Jul 14, 2026
20.99
21.44
20.69
21.08
21.08
3,064,216
Jul 13, 2026
21.30
21.43
21.05
21.11
21.11
1,886,085
Jul 10, 2026
21.54
21.77
21.31
21.44
21.44
1,728,955
Jul 9, 2026
21.19
21.54
21.08
21.41
21.41
2,224,921
Jul 8, 2026
22.00
22.00
20.92
21.06
21.06
5,676,236
Jul 7, 2026
22.51
22.62
22.37
22.38
22.38
2,518,514
Jul 6, 2026
22.46
22.64
22.33
22.47
22.47
1,796,682
Jul 3, 2026
22.61
22.77
22.36
22.40
22.40
2,363,773
Jul 2, 2026
21.35
22.73
21.33
22.62
22.62
5,715,973
Jul 1, 2026
21.72
21.72
21.02
21.34
21.34
2,384,506
Jun 30, 2026
21.28
21.64
21.24
21.59
21.59
2,609,272
Jun 29, 2026
21.53
21.53
21.19
21.19
21.19
1,505,824
Jun 26, 2026
21.39
21.65
21.32
21.56
21.56
2,011,447
Jun 25, 2026
20.79
20.79
20.79
20.79
20.79
-
Jun 24, 2026
20.29
20.86
20.20
20.79
20.79
2,783,081
Jun 23, 2026
20.40
20.53
20.14
20.26
20.26
4,889,412
Jun 22, 2026
20.63
20.86
20.34
20.86
20.86
2,143,890
Jun 19, 2026
20.53
20.62
20.42
20.60
20.60
7,044,829
Jun 18, 2026
20.51
20.71
20.20
20.53
20.53
3,046,269
Jun 17, 2026
20.90
20.92
20.55
20.67
20.67
2,535,633
Jun 16, 2026
20.75
20.95
20.56
20.90
20.90
2,278,181
Jun 15, 2026
21.05
21.20
20.76
20.76
20.76
2,933,606
Jun 12, 2026
20.28
20.62
20.11
20.39
20.39
2,819,318
Jun 11, 2026
19.81
19.96
19.59
19.75
19.75
2,566,415
Jun 10, 2026
19.80
20.05
19.70
19.97
19.97
2,464,879
Jun 9, 2026
19.58
19.98
19.53
19.78
19.78
2,486,357
Jun 8, 2026
19.93
19.93
19.58
19.70
19.70
4,718,538
Jun 5, 2026
20.51
20.63
20.17
20.19
20.19
3,267,099
Jun 4, 2026
20.32
20.67
20.32
20.57
20.57
2,976,842
Jun 3, 2026
20.80
20.82
20.22
20.24
20.24
2,979,344
Jun 2, 2026
21.17
21.31
20.82
20.82
20.82
2,329,590
Jun 1, 2026
21.36
21.45
21.00
21.01
21.01
3,171,102
May 29, 2026
21.73
21.84
21.43
21.43
21.43
5,430,409
May 28, 2026
21.39
21.86
21.30
21.66
21.66
2,809,982
May 27, 2026
21.59
21.93
21.56
21.62
21.62
2,595,501
May 26, 2026
21.52
21.74
21.43
21.53
21.53
2,540,016
May 25, 2026
21.46
21.63
21.40
21.56
21.56
2,414,927
May 22, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
21.30
21.44
21.03
21.12
21.12
3,930,977
May 21, 2026
22.33
22.59
22.21
22.29
21.04
3,767,466
May 20, 2026
21.99
22.56
21.91
22.40
21.14
4,272,928
May 19, 2026
22.02
22.48
21.82
21.91
20.68
3,687,036
May 18, 2026
21.36
22.07
21.08
21.97
20.74
3,808,106
May 15, 2026
21.95
22.02
21.59
21.64
20.43
3,228,995
May 14, 2026
22.20
22.31
22.07
22.20
20.96
1,942,955
May 13, 2026
22.10
22.37
21.74
22.11
20.87
3,177,398
May 12, 2026
22.30
22.62
22.07
22.21
20.96
2,657,289
May 11, 2026
22.19
22.65
22.07
22.47
21.21
3,649,267
May 8, 2026
22.35
22.55
22.10
22.24
20.99
3,433,327
May 7, 2026
22.70
22.84
22.32
22.66
21.39
3,326,084
May 6, 2026
22.50
23.34
22.42
22.97
21.68
4,700,784
May 5, 2026
22.30
22.58
22.16
22.29
21.04
2,149,475
May 4, 2026
22.88
22.98
22.26
22.33
21.08
3,386,638
Apr 30, 2026
22.48
22.91
22.42
22.91
21.63
3,787,678
Apr 29, 2026
23.02
23.02
22.55
22.71
21.44
2,628,960
Apr 28, 2026
23.12
23.20
22.76
23.03
21.74
2,787,081
Apr 27, 2026
22.99
23.20
22.92
23.10
21.80
2,022,937
Apr 24, 2026
23.00
23.18
22.79
22.96
21.67
3,067,161
Apr 23, 2026
23.45
23.58
23.10
23.24
21.94
2,789,650
Apr 22, 2026
23.46
23.78
23.41
23.65
22.32
1,814,701
Apr 21, 2026
23.90
24.10
23.47
23.51
22.19
2,901,020
Apr 20, 2026
23.61
23.87
23.55
23.82
22.48
2,564,726
Apr 17, 2026
23.44
24.28
23.29
24.02
22.67
5,289,798
Apr 16, 2026
23.45
23.58
23.21
23.24
21.94
2,719,007
Apr 15, 2026
23.40
23.53
23.24
23.40
22.09
2,077,371
Apr 14, 2026
23.31
23.57
23.25
23.25
21.95
3,910,095
Apr 13, 2026
22.87
23.12
22.78
23.09
21.80
2,558,624
Apr 10, 2026
23.20
23.46
23.07
23.13
21.83
2,821,805
Apr 9, 2026
23.01
23.19
22.96
23.10
21.80
2,754,738
Apr 8, 2026
23.25
23.57
23.10
23.27
21.97
5,813,267
Apr 7, 2026
22.47
22.56
21.93
21.93
20.70
3,209,203
Apr 2, 2026
21.80
22.48
21.76
22.41
21.15
4,006,639
Apr 1, 2026
22.09
22.61
22.07
22.30
21.05
5,122,072
Mar 31, 2026
21.64
21.91
21.52
21.56
20.35
3,301,913
Mar 30, 2026
21.04
21.65
20.97
21.65
20.44
3,395,427
Mar 27, 2026
20.97
21.10
20.71
21.04
19.86
2,870,871
Mar 26, 2026
21.15
21.36
20.82
21.00
19.82
4,930,668
Mar 25, 2026
21.30
21.69
21.28
21.59
20.38
5,760,033
Mar 24, 2026
21.08
21.37
20.85
20.96
19.78
4,188,585
Mar 23, 2026
20.79
21.57
20.09
21.00
19.82
10,628,337
Mar 20, 2026
21.81
22.20
21.30
21.44
20.24
10,299,570
Mar 19, 2026
23.89
23.89
21.53
21.61
20.40
22,793,977
Mar 18, 2026
24.87
25.02
24.37
24.59
23.21
3,843,920
Mar 17, 2026
24.66
25.00
24.48
24.74
23.35
2,453,539
Mar 16, 2026
24.16
24.89
24.02
24.66
23.28
4,592,486
Mar 13, 2026
24.10
24.26
23.74
23.98
22.64
3,038,386
Mar 12, 2026
24.17
24.36
23.85
24.14
22.79
4,549,367
Mar 11, 2026
25.54
25.56
24.21
24.22
22.86
5,299,812
Mar 10, 2026
25.42
25.73
25.28
25.73
24.29
3,772,289
Mar 9, 2026
25.10
25.28
24.72
24.97
23.57
4,474,141
Mar 6, 2026
25.88
26.13
25.56
25.80
24.35
4,755,670
Mar 5, 2026
26.30
26.57
25.79
25.93
24.48
4,628,535
Mar 4, 2026
26.79
26.93
26.35
26.39
24.91
2,876,086
Mar 3, 2026
27.38
27.53
26.39
26.72
25.22
5,224,422
Mar 2, 2026
28.33
28.61
27.43
27.85
26.29
4,862,155
Feb 27, 2026
28.16
28.90
28.16
28.69
27.08
5,833,437
Feb 26, 2026
28.10
28.26
27.81
28.25
26.67
2,495,606
Feb 25, 2026
27.95
28.12
27.67
28.00
26.43
2,636,255
Feb 24, 2026
27.43
28.49
27.35
27.80
26.24
4,775,735
Feb 23, 2026
27.57
27.64
27.13
27.55
26.01
2,188,021
Feb 20, 2026
27.45
27.56
27.29
27.46
25.92
2,925,903
Feb 19, 2026
27.21
27.50
27.14
27.35
25.82
3,187,148
Feb 18, 2026
27.42
27.60
26.73
26.91
25.40
3,975,723
Feb 17, 2026
26.60
27.50
26.57
27.43
25.89
4,575,757
Feb 16, 2026
26.12
26.59
25.96
26.42
24.94
3,237,569
Feb 13, 2026
26.36
26.54
25.91
26.11
24.65
3,662,407
Feb 12, 2026
25.80
26.41
25.32
26.32
24.84
4,033,624
Feb 11, 2026
25.30
26.44
25.25
25.80
24.35
6,574,155
Feb 10, 2026
24.95
25.13
24.67
25.09
23.68
2,650,642
Feb 9, 2026
24.88
24.88
24.35
24.72
23.33
2,951,875
Feb 6, 2026
24.76
24.97
24.62
24.78
23.39
2,110,738
Feb 5, 2026
24.96
24.96
24.45
24.83
23.44
2,919,150
Feb 4, 2026
24.23
24.95
24.17
24.74
23.35
3,844,210
Feb 3, 2026
24.38
24.44
24.02
24.19
22.83
2,296,905
Feb 2, 2026
24.81
24.82
24.37
24.37
23.00
1,811,949
Jan 30, 2026
24.82
24.83
24.53
24.61
23.23
2,397,385
Jan 29, 2026
24.60
24.94
24.45
24.83
23.44
3,079,149
Jan 28, 2026
23.95
24.49
23.91
24.45
23.08
3,755,302
Jan 27, 2026
24.25
24.31
24.02
24.02
22.67
2,533,200
Jan 26, 2026
24.30
24.56
24.13
24.34
22.98
2,621,580
Jan 23, 2026
24.22
24.32
24.01
24.21
22.85
2,109,603
Jan 22, 2026
24.36
24.43
24.04
24.23
22.87
3,340,248
Jan 21, 2026
24.03
24.17
23.87
24.02
22.67
2,748,156
Jan 20, 2026
24.95
24.96
23.89
24.08
22.73
4,117,350
Jan 19, 2026
25.18
25.27
24.81
24.96
23.56
1,856,791
Jan 16, 2026
25.23
25.47
25.14
25.23
23.82
2,361,292
Jan 15, 2026
24.92
25.58
24.78
25.45
24.02
3,448,311
Jan 14, 2026
25.42
25.46
24.48
24.83
23.44
4,068,225
Jan 13, 2026
25.32
25.45
25.07
25.29
23.87
2,455,465
Jan 12, 2026
25.31
25.39
25.17
25.31
23.89
1,951,916
Jan 9, 2026
25.43
25.44
25.06
25.33
23.91
2,427,779
Jan 8, 2026
25.32
25.65
25.20
25.49
24.06
2,512,203
Jan 7, 2026
24.87
25.28
24.73
25.28
23.86
3,436,411
Jan 6, 2026
24.52
24.78
24.40
24.59
23.21
2,571,328
Jan 5, 2026
24.07
24.51
23.90
24.46
23.09
3,306,556
Jan 2, 2026
24.56
24.57
23.96
24.06
22.71
3,370,533
Dec 30, 2025
24.36
24.54
24.26
24.54
23.16
1,228,442
Dec 29, 2025
24.13
24.41
24.03
24.36
22.99
2,148,483
Dec 23, 2025
24.13
24.25
24.02
24.02
22.67
1,880,917
Dec 22, 2025
23.90
24.04
23.70
24.03
22.68
2,506,682
Dec 19, 2025
24.09
24.26
23.96
24.00
22.65
4,821,096
Dec 18, 2025
24.06
24.23
23.90
24.18
22.82
2,802,786
Dec 17, 2025
23.99
24.16
23.81
24.05
22.70
2,126,845
Dec 16, 2025
23.95
24.00
23.70
23.89
22.55
2,564,574
Dec 15, 2025
24.19
24.19
23.60
23.72
22.39
5,518,557
Dec 12, 2025
24.09
24.20
23.96
24.20
22.84
2,124,646
Dec 11, 2025
24.00
24.12
23.83
24.12
22.77
2,620,846
Dec 10, 2025
24.10
24.10
23.78
23.96
22.62
3,382,132
Dec 9, 2025
24.06
24.43
23.75
24.04
22.69
4,613,658
Dec 8, 2025
25.27
25.34
24.19
24.21
22.85
4,748,192
Dec 5, 2025
25.43
25.67
25.34
25.45
24.02
1,854,602
Dec 4, 2025
25.51
25.61
25.36
25.49
24.06
1,687,354
Dec 3, 2025
25.76
25.84
25.35
25.42
23.99
1,785,681
Dec 2, 2025
25.73
25.79
25.18
25.69
24.25
2,310,049
Dec 1, 2025
26.00
26.06
25.66
25.74
24.30
2,568,631
Nov 28, 2025
26.28
26.42
25.95
26.12
24.66
1,533,264
Nov 27, 2025
26.40
26.47
26.25
26.25
24.78
1,952,112
Nov 26, 2025
26.05
26.32
25.74
26.28
24.81
1,676,077
Nov 25, 2025
26.25
26.25
25.64
25.97
24.51
2,095,329
Nov 24, 2025
26.13
26.37
26.08
26.11
24.65
4,211,098
Nov 21, 2025
26.10
26.14
25.72
26.05
24.59
2,814,519
Nov 20, 2025
26.05
26.23
25.90
25.90
24.45
2,056,285
Nov 19, 2025
25.73
26.24
25.64
26.05
24.59
1,847,666
Nov 18, 2025
25.82
25.97
25.72
25.78
24.33
1,694,605
Nov 17, 2025
26.05
26.14
25.83
25.99
24.53
1,221,793
Nov 14, 2025
26.04
26.24
25.81
25.90
24.45
2,592,194
Nov 13, 2025
26.18
26.47
25.98
26.29
24.82
2,714,760
Nov 12, 2025
25.92
26.17
25.80
26.06
24.60
2,412,206
Nov 11, 2025
25.31
25.86
25.19
25.73
24.29
3,111,130
Nov 10, 2025
25.12
25.24
25.00
25.10
23.69
2,479,378
Nov 7, 2025
25.45
25.52
25.11
25.14
23.73
2,592,195
Nov 6, 2025
25.38
25.68
25.23
25.39
23.97
2,418,441
Nov 5, 2025
25.92
25.92
25.21
25.28
23.86
3,978,272
Nov 4, 2025
25.34
25.79
25.05
25.58
24.15
2,773,857
Nov 3, 2025
26.00
26.00
25.35
25.41
23.99
3,180,995
Oct 31, 2025
26.49
26.52
26.05
26.05
24.59
2,035,521
Oct 30, 2025
26.47
26.63
26.20
26.52
25.03
2,274,752
