OTC Markets OTCPK - Delayed Quote
USD
Vonovia SE (VNNVF)
18.40
-0.60
(-3.16%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
18.40
18.40
18.40
18.40
18.40
464
Oct 29, 2026
17.57
17.57
17.57
17.57
17.57
409
Oct 28, 2026
19.00
19.00
19.00
19.00
19.00
200
Oct 27, 2026
17.82
17.82
17.82
17.82
17.82
216
Oct 26, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 23, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 22, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 21, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 20, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 19, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 16, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 15, 2026
17.09
17.09
17.09
17.09
17.09
-
Oct 14, 2026
17.09
17.09
17.09
17.09
17.09
1,000
Oct 13, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 12, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 9, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 8, 2026
18.50
18.50
18.50
18.50
18.50
600
Oct 7, 2026
19.89
19.89
19.89
19.89
19.89
-
Oct 6, 2026
19.89
19.89
19.89
19.89
19.89
-
Oct 5, 2026
19.89
19.89
19.89
19.89
19.89
-
Oct 2, 2026
19.89
19.89
19.89
19.89
19.89
405
Oct 1, 2026
19.12
19.12
19.12
19.12
19.12
-
Sep 30, 2026
19.12
19.12
19.12
19.12
19.12
-
Sep 29, 2026
19.12
19.12
19.12
19.12
19.12
-
Sep 28, 2026
19.12
19.12
19.12
19.12
19.12
-
Sep 25, 2026
19.12
19.12
19.12
19.12
19.12
200
Sep 24, 2026
19.85
19.85
19.85
19.85
19.85
-
Sep 23, 2026
19.85
19.85
19.85
19.85
19.85
-
Sep 22, 2026
19.85
19.85
19.85
19.85
19.85
5,650
Sep 21, 2026
19.89
19.89
19.89
19.89
19.89
2,132
Sep 18, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 17, 2026
21.00
21.00
21.00
21.00
21.00
1,000
Sep 16, 2026
18.50
18.50
18.50
18.50
18.50
-
Sep 15, 2026
18.50
18.50
18.50
18.50
18.50
1,500
Sep 14, 2026
22.16
22.16
22.16
22.16
22.16
-
Sep 11, 2026
22.16
22.16
22.16
22.16
22.16
-
Sep 10, 2026
22.16
22.16
22.16
22.16
22.16
-
Sep 9, 2026
22.16
22.16
22.16
22.16
22.16
-
Sep 8, 2026
22.00
22.16
21.85
22.16
22.16
3,302
Sep 4, 2026
22.55
22.55
22.55
22.55
22.55
655
Sep 3, 2026
21.72
21.72
21.72
21.72
21.72
-
Sep 2, 2026
21.72
21.72
21.72
21.72
21.72
476
Sep 1, 2026
21.83
22.00
21.40
21.40
21.40
1,832
Aug 31, 2026
24.23
24.23
24.23
24.23
24.23
-
Aug 28, 2026
24.23
24.23
24.23
24.23
24.23
119
Aug 27, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 26, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 25, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 24, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 21, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 20, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 19, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 18, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 17, 2026
24.00
24.00
24.00
24.00
24.00
420
Aug 14, 2026
24.07
24.07
24.07
24.07
24.07
-
Aug 13, 2026
24.07
24.07
24.07
24.07
24.07
-
Aug 12, 2026
24.07
24.07
24.07
24.07
24.07
15,195
Aug 11, 2026
22.10
22.10
22.10
22.10
22.10
-
Aug 10, 2026
22.10
22.10
22.10
22.10
22.10
-
Aug 7, 2026
22.10
22.10
22.10
22.10
22.10
-
Aug 6, 2026
22.10
22.10
22.10
22.10
22.10
-
Aug 5, 2026
22.10
22.10
22.10
22.10
22.10
100
Aug 4, 2026
21.80
21.80
21.80
21.80
21.80
-
Aug 3, 2026
21.80
21.80
21.80
21.80
21.80
-
Jul 31, 2026
21.80
21.80
21.80
21.80
21.80
-
Jul 30, 2026
21.80
21.80
21.80
21.80
21.80
-
Jul 29, 2026
21.80
21.80
21.80
21.80
21.80
365
Jul 28, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 27, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 24, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 23, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 22, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 21, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 20, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 17, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 16, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 15, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 14, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 13, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 10, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 9, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 8, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 7, 2026
25.89
25.89
25.89
25.89
25.89
-
Jul 6, 2026
25.89
25.89
25.89
25.89
25.89
547
Jul 2, 2026
26.04
26.04
26.04
26.04
26.04
709
Jul 1, 2026
24.50
24.50
24.50
24.50
24.50
-
Jun 30, 2026
24.50
24.50
24.50
24.50
24.50
-
Jun 29, 2026
24.50
24.50
24.50
24.50
24.50
-
Jun 26, 2026
24.50
24.50
24.50
24.50
24.50
500
Jun 25, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 24, 2026
25.00
25.00
25.00
25.00
25.00
-
Jun 23, 2026
23.01
25.00
23.01
25.00
25.00
412
Jun 22, 2026
23.81
23.81
23.81
23.81
23.81
285
Jun 18, 2026
26.13
26.13
26.13
26.13
26.13
-
Jun 17, 2026
26.13
26.13
26.13
26.13
26.13
-
Jun 16, 2026
23.50
26.13
23.50
26.13
26.13
510
Jun 15, 2026
25.50
25.50
23.01
23.80
23.80
14,045
Jun 12, 2026
23.10
23.10
23.10
23.10
23.10
-
Jun 11, 2026
23.10
23.10
23.10
23.10
23.10
497
Jun 10, 2026
22.00
22.00
22.00
22.00
22.00
-
Jun 9, 2026
22.00
22.00
22.00
22.00
22.00
-
Jun 8, 2026
22.00
22.00
22.00
22.00
22.00
197
Jun 5, 2026
24.00
24.00
24.00
24.00
24.00
-
Jun 4, 2026
24.00
24.00
24.00
24.00
24.00
546
Jun 3, 2026
23.85
23.85
23.85
23.85
23.85
187
Jun 2, 2026
24.15
24.15
24.15
24.15
24.15
310
Jun 1, 2026
23.84
23.84
23.84
23.84
23.84
-
May 29, 2026
23.84
23.84
23.84
23.84
23.84
-
May 28, 2026
23.84
23.84
23.84
23.84
23.84
-
May 27, 2026
23.84
23.84
23.84
23.84
23.84
-
May 26, 2026
23.84
23.84
23.84
23.84
23.84
-
May 22, 2026
1.3957124
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
23.84
23.84
23.84
23.84
23.84
695
May 21, 2026
27.75
27.75
27.75
27.75
26.50
-
May 20, 2026
27.75
27.75
27.75
27.75
26.50
-
May 19, 2026
27.75
27.75
27.75
27.75
26.50
-
May 18, 2026
27.75
27.75
27.75
27.75
26.50
-
May 15, 2026
25.56
27.75
25.56
27.75
26.50
65,535
May 14, 2026
28.51
28.51
28.51
28.51
27.23
-
May 13, 2026
28.51
28.51
28.51
28.51
27.23
749
May 12, 2026
25.97
25.97
25.97
25.97
24.80
105
May 11, 2026
26.13
26.13
26.13
26.13
24.95
-
May 8, 2026
26.13
26.13
26.13
26.13
24.95
-
May 7, 2026
26.13
26.13
26.13
26.13
24.95
-
May 6, 2026
26.13
26.13
26.13
26.13
24.95
139
May 5, 2026
26.91
26.91
26.91
26.91
25.70
-
May 4, 2026
26.91
26.91
26.91
26.91
25.70
-
May 1, 2026
26.91
26.91
26.91
26.91
25.70
-
Apr 30, 2026
26.91
26.91
26.91
26.91
25.70
-
Apr 29, 2026
26.91
26.91
26.91
26.91
25.70
-
Apr 28, 2026
26.91
26.91
26.91
26.91
25.70
660
Apr 27, 2026
27.51
27.51
27.51
27.51
26.27
-
Apr 24, 2026
27.51
27.51
27.51
27.51
26.27
-
Apr 23, 2026
27.51
27.51
27.51
27.51
26.27
200
Apr 22, 2026
28.42
28.42
28.42
28.42
27.14
-
Apr 21, 2026
28.42
28.42
28.42
28.42
27.14
-
Apr 20, 2026
28.42
28.42
28.42
28.42
27.14
575
Apr 17, 2026
26.90
26.90
26.90
26.90
25.69
160
Apr 16, 2026
28.17
28.17
28.17
28.17
26.90
-
Apr 15, 2026
28.17
28.17
28.17
28.17
26.90
126
Apr 14, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 13, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 10, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 9, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 8, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 7, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 6, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 2, 2026
26.09
26.09
26.09
26.09
24.91
-
Apr 1, 2026
26.09
26.09
26.09
26.09
24.91
250
Mar 31, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 30, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 27, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 26, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 25, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 24, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 23, 2026
24.74
24.74
24.74
24.74
23.63
-
Mar 20, 2026
24.74
24.74
24.74
24.74
23.63
1,530
Mar 19, 2026
28.73
28.73
28.73
28.73
27.43
-
Mar 18, 2026
28.73
28.73
28.73
28.73
27.43
-
Mar 17, 2026
28.73
28.73
28.73
28.73
27.43
305
Mar 16, 2026
27.46
27.46
27.46
27.46
26.22
-
Mar 13, 2026
27.46
27.46
27.46
27.46
26.22
500
Mar 12, 2026
28.61
28.61
28.61
28.61
27.33
996
Mar 11, 2026
28.90
28.90
28.90
28.90
27.60
-
Mar 10, 2026
28.90
28.90
28.90
28.90
27.60
-
Mar 9, 2026
28.90
28.90
28.90
28.90
27.60
500
Mar 6, 2026
33.17
33.17
33.17
33.17
31.68
-
Mar 5, 2026
33.17
33.17
33.17
33.17
31.68
-
Mar 4, 2026
33.17
33.17
33.17
33.17
31.68
-
Mar 3, 2026
33.17
33.17
33.17
33.17
31.68
-
Mar 2, 2026
33.17
33.17
33.17
33.17
31.68
-
Feb 27, 2026
33.17
33.17
33.17
33.17
31.68
-
Feb 26, 2026
33.17
33.17
33.17
33.17
31.68
-
Feb 25, 2026
33.17
33.17
33.17
33.17
31.68
-
Feb 24, 2026
33.17
33.17
33.17
33.17
31.68
200
Feb 23, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 20, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 19, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 18, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 17, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 13, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 12, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 11, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 10, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 9, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 6, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 5, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 4, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 3, 2026
29.35
29.35
29.35
29.35
28.03
-
Feb 2, 2026
29.35
29.35
29.35
29.35
28.03
-
Jan 30, 2026
29.35
29.35
29.35
29.35
28.03
-
Jan 29, 2026
29.35
29.35
29.35
29.35
28.03
1,539
Jan 28, 2026
29.00
29.00
29.00
29.00
27.69
-
Jan 27, 2026
29.00
29.00
29.00
29.00
27.69
723
Jan 26, 2026
28.77
28.77
28.77
28.77
27.47
-
Jan 23, 2026
28.77
28.77
28.77
28.77
27.47
-
Jan 22, 2026
28.77
28.77
28.77
28.77
27.47
155
Jan 21, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 20, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 16, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 15, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 14, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 13, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 12, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 9, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 8, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 7, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 6, 2026
28.00
28.00
28.00
28.00
26.74
-
Jan 5, 2026
28.00
28.00
28.00
28.00
26.74
151
Jan 2, 2026
28.63
28.63
28.63
28.63
27.34
-
Dec 31, 2025
28.63
28.63
28.63
28.63
27.34
-
Dec 30, 2025
28.63
28.63
28.63
28.63
27.34
-
Dec 29, 2025
28.63
28.63
28.63
28.63
27.34
5,176
Dec 26, 2025
27.56
27.56
27.56
27.56
26.32
750
Dec 24, 2025
27.42
27.42
27.42
27.42
26.18
-
Dec 23, 2025
27.42
27.42
27.42
27.42
26.18
-
Dec 22, 2025
27.42
27.42
27.42
27.42
26.18
-
Dec 19, 2025
27.42
27.42
27.42
27.42
26.18
-
Dec 18, 2025
27.42
27.42
27.42
27.42
26.18
252
Dec 17, 2025
28.29
28.29
28.29
28.29
27.01
-
Dec 16, 2025
28.29
28.29
28.29
28.29
27.01
-
Dec 15, 2025
28.29
28.29
28.29
28.29
27.01
200
Dec 12, 2025
28.63
28.63
28.63
28.63
27.34
313
Dec 11, 2025
28.00
28.00
28.00
28.00
26.74
-
Dec 10, 2025
27.75
28.00
27.75
28.00
26.74
1,403
Dec 9, 2025
28.45
28.45
28.45
28.45
27.17
-
Dec 8, 2025
28.45
28.45
28.45
28.45
27.17
-
Dec 5, 2025
28.45
28.45
28.45
28.45
27.17
-
Dec 4, 2025
28.45
28.45
28.45
28.45
27.17
-
Dec 3, 2025
28.45
28.45
28.45
28.45
27.17
-
Dec 2, 2025
28.45
28.45
28.45
28.45
27.17
193
Dec 1, 2025
29.92
29.92
29.92
29.92
28.58
-
Nov 28, 2025
29.92
29.92
29.92
29.92
28.58
-
Nov 26, 2025
29.92
29.92
29.92
29.92
28.58
-
Nov 25, 2025
29.92
29.92
29.92
29.92
28.58
1,710
Nov 24, 2025
30.29
30.29
30.29
30.29
28.93
100
Nov 21, 2025
30.29
30.29
30.29
30.29
28.93
-
Nov 20, 2025
30.29
30.29
30.29
30.29
28.93
-
Nov 19, 2025
30.29
30.29
30.29
30.29
28.93
-
Nov 18, 2025
30.29
30.29
30.29
30.29
28.93
-
Nov 17, 2025
30.29
30.29
30.29
30.29
28.93
-
Nov 14, 2025
30.30
30.30
30.29
30.29
28.93
545
Nov 13, 2025
27.60
27.60
27.60
27.60
26.36
-
Nov 12, 2025
27.60
27.60
27.60
27.60
26.36
-
Nov 11, 2025
27.60
27.60
27.60
27.60
26.36
-
Nov 10, 2025
27.60
27.60
27.60
27.60
26.36
348
Nov 7, 2025
29.53
29.53
29.53
29.53
28.20
-
Nov 6, 2025
29.53
29.53
29.53
29.53
28.20
-
Nov 5, 2025
29.53
29.53
29.53
29.53
28.20
-
Nov 4, 2025
29.53
29.53
29.53
29.53
28.20
-
Nov 3, 2025
29.53
29.53
29.53
29.53
28.20
190
Oct 31, 2025
32.19
32.19
32.19
32.19
30.74
-
