Frankfurt - Delayed Quote
EUR
Vonovia SE (VNA.F)
16.18
+0.16
(+1.00%)
At close: October 30 at 8:10:36 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
15.98
16.30
15.97
16.18
16.18
8,438
Oct 29, 2026
15.92
16.08
15.41
16.02
16.02
22,459
Oct 28, 2026
16.48
16.50
16.26
16.26
16.26
3,769
Oct 27, 2026
16.68
16.68
16.33
16.55
16.55
8,168
Oct 26, 2026
16.75
16.78
16.55
16.62
16.62
5,818
Oct 23, 2026
16.56
16.81
16.51
16.60
16.60
15,587
Oct 22, 2026
16.60
16.63
16.36
16.58
16.58
11,836
Oct 21, 2026
16.58
16.85
16.58
16.63
16.63
13,739
Oct 20, 2026
16.27
16.58
15.98
16.58
16.58
18,879
Oct 19, 2026
16.44
16.58
16.36
16.55
16.55
26,310
Oct 16, 2026
16.87
16.96
16.74
16.79
16.79
30,008
Oct 15, 2026
16.66
16.83
16.66
16.73
16.73
9,443
Oct 14, 2026
16.70
17.03
16.57
16.61
16.61
17,032
Oct 13, 2026
16.42
16.74
16.42
16.66
16.66
28,627
Oct 12, 2026
16.39
16.42
16.28
16.41
16.41
10,009
Oct 9, 2026
16.42
16.55
16.29
16.39
16.39
20,448
Oct 8, 2026
16.70
16.70
16.17
16.38
16.38
34,627
Oct 7, 2026
17.00
17.00
16.70
16.83
16.83
70,973
Oct 6, 2026
16.99
17.14
16.97
17.02
17.02
14,298
Oct 5, 2026
16.89
17.00
16.69
16.95
16.95
13,110
Oct 2, 2026
16.84
16.92
16.70
16.74
16.74
10,220
Oct 1, 2026
17.00
17.00
16.62
16.83
16.83
35,082
Sep 30, 2026
17.56
17.58
16.97
16.99
16.99
17,869
Sep 29, 2026
17.17
17.52
16.99
17.47
17.47
18,600
Sep 28, 2026
17.26
17.26
17.00
17.12
17.12
22,168
Sep 25, 2026
17.24
17.41
17.10
17.20
17.20
4,582
Sep 24, 2026
17.32
17.32
17.10
17.19
17.19
21,713
Sep 23, 2026
17.48
17.58
17.25
17.33
17.33
17,456
Sep 22, 2026
17.50
17.59
17.13
17.42
17.42
18,161
Sep 21, 2026
17.57
17.73
17.30
17.65
17.65
168,076
Sep 18, 2026
17.98
18.00
17.68
17.72
17.72
11,083
Sep 17, 2026
17.89
18.04
17.76
17.99
17.99
8,302
Sep 16, 2026
18.02
18.09
17.77
17.78
17.78
22,176
Sep 15, 2026
17.93
18.05
17.58
18.00
18.00
8,916
Sep 14, 2026
18.11
18.11
17.90
18.00
18.00
7,971
Sep 11, 2026
18.00
18.18
18.00
18.11
18.11
10,198
Sep 10, 2026
18.48
18.51
17.95
17.95
17.95
12,244
Sep 9, 2026
18.66
18.82
18.48
18.56
18.56
11,651
Sep 8, 2026
18.68
18.85
18.59
18.75
18.75
12,533
Sep 7, 2026
18.90
18.90
18.67
18.75
18.75
26,090
Sep 4, 2026
19.25
19.30
19.13
19.18
19.18
5,450
Sep 3, 2026
18.80
19.22
18.74
19.17
19.17
18,541
Sep 2, 2026
18.99
19.06
18.67
18.73
18.73
31,291
Sep 1, 2026
19.09
19.30
18.82
19.00
19.00
19,846
Aug 31, 2026
19.70
19.86
19.17
19.23
19.23
11,623
Aug 28, 2026
19.92
20.09
19.85
19.86
19.86
3,599
Aug 27, 2026
19.79
19.92
19.73
19.92
19.92
1,931
Aug 26, 2026
19.95
19.95
19.69
19.78
19.78
8,628
Aug 25, 2026
19.83
19.97
19.80
19.97
19.97
12,650
Aug 24, 2026
20.07
20.13
19.80
19.88
19.88
11,610
Aug 21, 2026
20.04
20.12
19.98
20.10
20.10
11,492
Aug 20, 2026
20.07
20.17
19.97
20.01
20.01
3,811
Aug 19, 2026
20.06
20.11
19.83
20.10
20.10
8,625
Aug 18, 2026
20.20
20.20
19.95
20.08
20.08
15,269
Aug 17, 2026
20.51
20.55
20.18
20.20
20.20
31,297
Aug 14, 2026
20.94
20.94
20.55
20.70
20.70
5,681
Aug 13, 2026
20.98
21.12
20.98
21.10
21.10
810
Aug 12, 2026
20.90
21.20
20.87
20.98
20.98
5,505
Aug 11, 2026
21.05
21.08
20.85
20.97
20.97
3,755
Aug 10, 2026
21.11
21.24
20.84
20.84
20.84
11,046
Aug 7, 2026
20.85
21.20
20.73
21.02
21.02
8,737
Aug 6, 2026
21.16
21.16
20.79
20.79
20.79
10,773
Aug 5, 2026
21.79
21.79
21.02
21.08
21.08
12,053
Aug 4, 2026
21.32
21.66
21.32
21.64
21.64
4,129
Aug 3, 2026
21.32
21.58
21.28
21.28
21.28
16,581
Jul 31, 2026
21.02
21.12
20.94
21.00
21.00
5,063
Jul 30, 2026
21.00
21.15
21.00
21.07
21.07
1,831
Jul 29, 2026
21.45
21.45
21.08
21.15
21.15
5,053
Jul 28, 2026
21.19
21.59
21.18
21.59
21.59
3,896
Jul 27, 2026
21.06
21.27
21.00
21.19
21.19
6,795
Jul 24, 2026
20.23
20.73
20.23
20.69
20.69
5,160
Jul 23, 2026
20.82
20.82
20.32
20.32
20.32
15,677
Jul 22, 2026
20.79
21.08
20.79
20.95
20.95
8,681
Jul 21, 2026
20.84
20.84
20.72
20.79
20.79
317
Jul 20, 2026
21.03
21.03
20.79
20.80
20.80
3,934
Jul 17, 2026
20.93
21.20
20.88
21.13
21.13
12,598
Jul 16, 2026
21.03
21.10
20.91
20.91
20.91
1,703
Jul 15, 2026
21.08
21.09
20.84
21.07
21.07
2,795
Jul 14, 2026
21.05
21.14
20.74
21.02
21.02
11,220
Jul 13, 2026
21.20
21.42
21.02
21.05
21.05
13,357
Jul 10, 2026
21.36
21.72
21.36
21.52
21.52
6,865
Jul 9, 2026
21.20
21.50
21.20
21.37
21.37
11,352
Jul 8, 2026
22.06
22.16
20.95
21.14
21.14
6,660
Jul 7, 2026
22.46
22.58
22.10
22.18
22.18
13,016
Jul 6, 2026
22.41
22.61
22.38
22.47
22.47
6,982
Jul 3, 2026
22.55
22.68
22.42
22.42
22.42
4,317
Jul 2, 2026
21.26
22.67
21.26
22.52
22.52
35,618
Jul 1, 2026
21.45
21.45
21.10
21.36
21.36
8,355
Jun 30, 2026
21.16
21.63
21.16
21.57
21.57
12,197
Jun 29, 2026
21.59
21.59
21.17
21.17
21.17
5,489
Jun 26, 2026
21.30
21.55
21.30
21.55
21.55
4,223
Jun 25, 2026
21.23
21.52
21.21
21.39
21.39
10,027
Jun 24, 2026
20.19
20.83
20.19
20.67
20.67
23,006
Jun 23, 2026
20.34
20.34
20.18
20.25
20.25
12,443
Jun 22, 2026
20.66
20.80
20.36
20.75
20.75
3,046
Jun 19, 2026
20.46
20.51
20.44
20.51
20.51
12,318
Jun 18, 2026
20.60
20.62
20.26
20.59
20.59
11,171
Jun 17, 2026
20.94
20.94
20.48
20.48
20.48
14,671
Jun 16, 2026
20.71
20.96
20.71
20.96
20.96
16,911
Jun 15, 2026
20.95
21.17
20.76
20.76
20.76
20,196
Jun 12, 2026
20.00
20.60
20.00
20.53
20.53
7,638
Jun 11, 2026
19.91
20.05
19.60
20.05
20.05
5,411
Jun 10, 2026
19.89
20.02
19.80
19.94
19.94
4,645
Jun 9, 2026
19.73
19.97
19.57
19.89
19.89
11,167
Jun 8, 2026
20.03
20.03
19.59
19.75
19.75
42,695
Jun 5, 2026
20.57
20.58
20.16
20.20
20.20
8,965
Jun 4, 2026
20.28
20.66
20.27
20.57
20.57
7,263
Jun 3, 2026
20.80
20.80
20.24
20.33
20.33
20,033
Jun 2, 2026
21.26
21.26
20.84
20.84
20.84
9,314
Jun 1, 2026
21.48
21.48
21.03
21.09
21.09
9,947
May 29, 2026
21.69
21.71
21.44
21.44
21.44
5,887
May 28, 2026
21.56
21.80
21.38
21.77
21.77
12,988
May 27, 2026
21.59
21.83
21.59
21.65
21.65
4,537
May 26, 2026
21.40
21.75
21.40
21.61
21.61
11,284
May 25, 2026
21.33
21.60
21.33
21.60
21.60
7,106
May 22, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
21.46
21.46
21.06
21.15
21.15
31,930
May 21, 2026
22.58
22.58
22.31
22.53
21.28
10,800
May 20, 2026
21.92
22.61
21.92
22.61
21.36
25,055
May 19, 2026
21.90
22.37
21.90
21.98
20.76
16,865
May 18, 2026
21.41
22.12
21.12
22.04
20.82
37,232
May 15, 2026
22.01
22.01
21.60
21.75
20.54
32,141
May 14, 2026
22.23
22.27
22.14
22.20
20.97
4,735
May 13, 2026
22.35
22.45
21.89
22.24
21.01
10,454
May 12, 2026
22.37
22.59
22.10
22.35
21.11
24,690
May 11, 2026
22.21
22.64
22.10
22.46
21.21
19,352
May 8, 2026
22.54
22.60
22.10
22.23
21.00
7,265
May 7, 2026
22.45
22.77
22.39
22.53
21.28
29,882
May 6, 2026
22.54
23.24
22.47
23.02
21.74
11,327
May 5, 2026
22.30
22.54
22.25
22.35
21.11
10,497
May 4, 2026
23.08
23.08
22.33
22.33
21.09
14,627
Apr 30, 2026
22.50
22.90
22.48
22.90
21.63
4,558
Apr 29, 2026
23.01
23.01
22.56
22.69
21.43
19,165
Apr 28, 2026
23.11
23.14
22.87
23.07
21.79
3,375
Apr 27, 2026
23.11
23.16
22.95
23.16
21.88
6,028
Apr 24, 2026
23.01
23.03
22.83
22.98
21.71
14,042
Apr 23, 2026
23.46
23.54
22.80
23.12
21.84
22,185
Apr 22, 2026
23.55
23.76
23.55
23.56
22.25
13,137
Apr 21, 2026
23.96
23.97
23.47
23.49
22.19
7,139
Apr 20, 2026
23.63
23.83
23.57
23.83
22.51
8,935
Apr 17, 2026
23.34
24.21
23.34
24.10
22.76
8,272
Apr 16, 2026
23.52
23.54
23.22
23.28
21.99
4,483
Apr 15, 2026
23.32
23.45
23.27
23.44
22.14
7,771
Apr 14, 2026
23.34
23.54
23.29
23.32
22.03
8,515
Apr 13, 2026
22.79
23.04
22.79
23.03
21.75
6,073
Apr 10, 2026
23.19
23.39
23.10
23.15
21.87
5,012
Apr 9, 2026
23.20
23.30
22.97
23.27
21.98
13,553
Apr 8, 2026
23.19
23.52
23.14
23.20
21.91
24,721
Apr 7, 2026
22.38
22.48
21.97
21.99
20.77
10,658
Apr 2, 2026
21.80
22.36
21.80
22.33
21.09
13,910
Apr 1, 2026
21.94
22.53
21.94
22.31
21.07
9,634
Mar 31, 2026
21.75
21.89
21.54
21.88
20.67
7,474
Mar 30, 2026
21.08
21.80
21.00
21.61
20.41
17,695
Mar 27, 2026
21.06
21.13
20.75
20.96
19.80
12,623
Mar 26, 2026
21.42
21.42
20.94
21.02
19.85
16,904
Mar 25, 2026
21.34
21.71
21.31
21.69
20.49
17,535
Mar 24, 2026
21.06
21.34
20.89
21.23
20.05
21,094
Mar 23, 2026
21.03
21.46
20.18
21.23
20.05
41,251
Mar 20, 2026
21.98
22.19
21.18
21.26
20.08
49,588
Mar 19, 2026
24.30
24.37
21.56
21.92
20.70
126,146
Mar 18, 2026
25.02
25.24
24.28
24.28
22.93
21,797
Mar 17, 2026
24.66
24.91
24.50
24.85
23.47
28,678
Mar 16, 2026
24.15
25.02
24.07
24.82
23.44
19,463
Mar 13, 2026
24.06
24.25
23.80
24.08
22.74
13,210
Mar 12, 2026
24.20
24.28
23.87
24.10
22.76
29,332
Mar 11, 2026
25.57
25.57
24.23
24.40
23.05
13,186
Mar 10, 2026
25.38
25.80
25.37
25.63
24.21
6,383
Mar 9, 2026
25.13
25.31
24.82
25.26
23.86
21,847
Mar 6, 2026
26.06
26.10
25.62
25.77
24.34
9,667
Mar 5, 2026
26.30
26.46
25.94
25.99
24.55
16,211
Mar 4, 2026
26.90
26.90
26.41
26.51
25.04
14,125
Mar 3, 2026
27.36
27.36
26.42
26.99
25.49
29,955
Mar 2, 2026
28.10
28.60
27.56
27.78
26.24
28,633
Feb 27, 2026
28.20
28.80
28.20
28.57
26.98
20,648
Feb 26, 2026
27.99
28.23
27.89
28.21
26.64
10,165
Feb 25, 2026
27.98
28.06
27.70
28.00
26.45
19,903
Feb 24, 2026
27.49
28.43
27.49
27.94
26.39
85,574
Feb 23, 2026
27.42
27.56
27.19
27.56
26.03
28,966
Feb 20, 2026
27.38
27.50
27.30
27.42
25.90
13,674
Feb 19, 2026
27.21
27.44
27.17
27.27
25.76
25,635
Feb 18, 2026
27.47
27.50
26.90
26.94
25.45
11,969
Feb 17, 2026
26.47
27.47
26.42
27.42
25.90
18,101
Feb 16, 2026
26.18
26.52
26.18
26.43
24.96
8,699
Feb 13, 2026
26.30
26.45
25.96
26.12
24.67
3,324
Feb 12, 2026
25.95
26.40
25.39
26.23
24.77
22,445
Feb 11, 2026
25.17
26.36
25.00
25.86
24.43
18,757
Feb 10, 2026
24.62
25.01
24.62
25.01
23.62
13,905
Feb 9, 2026
24.89
24.89
24.41
24.64
23.27
19,278
Feb 6, 2026
24.78
25.00
24.64
24.88
23.50
10,441
Feb 5, 2026
24.70
24.89
24.48
24.86
23.48
15,942
Feb 4, 2026
24.17
24.77
24.17
24.74
23.37
31,832
Feb 3, 2026
24.46
24.46
24.05
24.12
22.78
14,192
Feb 2, 2026
24.61
24.73
24.47
24.56
23.20
6,540
Jan 30, 2026
24.86
24.86
24.52
24.65
23.28
8,941
Jan 29, 2026
24.45
24.85
24.45
24.79
23.41
15,662
Jan 28, 2026
24.10
24.50
24.03
24.37
23.02
33,268
Jan 27, 2026
24.42
24.47
24.08
24.14
22.80
15,547
Jan 26, 2026
24.20
24.54
24.16
24.35
23.00
9,435
Jan 23, 2026
24.23
24.28
24.05
24.17
22.83
2,492
Jan 22, 2026
24.23
24.34
24.05
24.29
22.94
9,284
Jan 21, 2026
24.10
24.25
23.88
24.25
22.90
9,515
Jan 20, 2026
24.76
24.76
23.90
24.09
22.75
6,105
Jan 19, 2026
25.05
25.22
24.93
24.93
23.55
2,050
Jan 16, 2026
25.33
25.44
25.24
25.30
23.90
3,922
Jan 15, 2026
24.84
25.56
24.78
25.38
23.97
8,136
Jan 14, 2026
25.27
25.27
24.50
24.74
23.37
8,241
Jan 13, 2026
25.30
25.37
25.16
25.32
23.92
11,824
Jan 12, 2026
25.38
25.38
25.18
25.27
23.87
5,053
Jan 9, 2026
25.52
25.52
25.09
25.37
23.96
5,525
Jan 8, 2026
25.28
25.54
25.23
25.40
23.99
7,615
Jan 7, 2026
24.70
25.36
24.70
25.35
23.94
10,417
Jan 6, 2026
24.54
24.76
24.47
24.76
23.39
4,663
Jan 5, 2026
24.20
24.55
23.95
24.55
23.19
4,367
Jan 2, 2026
24.58
24.58
24.00
24.10
22.76
18,339
Dec 30, 2025
24.34
24.50
24.30
24.48
23.12
3,640
Dec 29, 2025
24.06
24.38
24.04
24.34
22.99
7,329
Dec 23, 2025
24.00
24.21
23.99
24.09
22.75
13,148
Dec 22, 2025
24.00
24.06
23.72
24.00
22.67
8,210
Dec 19, 2025
24.11
24.21
23.98
24.04
22.71
10,031
Dec 18, 2025
24.17
24.20
23.90
24.02
22.69
3,724
Dec 17, 2025
23.91
24.13
23.89
24.02
22.69
5,135
Dec 16, 2025
23.68
23.93
23.68
23.87
22.55
6,230
Dec 15, 2025
24.20
24.23
23.69
23.69
22.38
8,193
Dec 12, 2025
24.11
24.20
24.05
24.14
22.80
12,484
Dec 11, 2025
24.18
24.18
23.87
24.13
22.79
11,692
Dec 10, 2025
24.01
24.15
23.80
24.15
22.81
21,457
Dec 9, 2025
24.33
24.35
23.94
24.02
22.69
18,432
Dec 8, 2025
25.25
25.27
24.19
24.45
23.09
19,454
Dec 5, 2025
25.51
25.60
25.46
25.52
24.10
2,262
Dec 4, 2025
25.69
25.71
25.38
25.47
24.06
1,960
Dec 3, 2025
25.63
25.73
25.34
25.54
24.12
2,380
Dec 2, 2025
25.73
25.73
25.22
25.64
24.22
6,672
Dec 1, 2025
26.11
26.11
25.70
25.75
24.32
6,769
Nov 28, 2025
26.27
26.27
25.96
26.24
24.78
3,079
Nov 27, 2025
26.48
26.48
26.27
26.33
24.87
5,113
Nov 26, 2025
25.99
26.25
25.83
26.25
24.79
5,330
Nov 25, 2025
26.22
26.22
25.70
26.05
24.60
1,901
Nov 24, 2025
26.26
26.37
26.13
26.20
24.75
2,914
Nov 21, 2025
25.75
25.99
25.74
25.99
24.55
2,600
Nov 20, 2025
26.04
26.18
25.93
25.93
24.49
145
Nov 19, 2025
25.77
26.12
25.77
26.05
24.60
3,026
Nov 18, 2025
25.84
25.84
25.72
25.72
24.29
1,136
Nov 17, 2025
25.85
26.05
25.85
25.92
24.48
6,616
Nov 14, 2025
26.35
26.38
25.90
25.97
24.53
2,420
Nov 13, 2025
26.17
26.38
26.03
26.27
24.81
4,548
Nov 12, 2025
25.96
26.21
25.86
26.21
24.76
4,001
Nov 11, 2025
25.23
25.91
25.23
25.91
24.47
6,235
Nov 10, 2025
25.31
25.35
25.05
25.20
23.80
13,495
Nov 7, 2025
25.44
25.54
25.12
25.16
23.76
10,305
Nov 6, 2025
25.51
25.51
25.25
25.43
24.02
6,998
Nov 5, 2025
26.12
26.57
25.27
25.43
24.02
8,219
Nov 4, 2025
25.33
25.73
25.27
25.63
24.21
6,836
Nov 3, 2025
26.12
26.12
25.40
25.50
24.09
14,379
Oct 31, 2025
26.41
26.41
26.10
26.15
24.70
3,060
Oct 30, 2025
26.58
26.58
26.23
26.23
24.77
1,426
