OTC Markets OTCPK - Delayed Quote
USD
Vonovia SE (VONOY)
8.96
+0.08
(+0.90%)
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
9.00
9.02
8.92
8.96
8.96
452,200
Oct 29, 2026
8.93
8.94
8.60
8.88
8.88
702,400
Oct 28, 2026
9.15
9.18
9.02
9.14
9.14
676,700
Oct 27, 2026
9.08
9.22
9.08
9.18
9.18
929,800
Oct 26, 2026
9.26
9.30
9.17
9.21
9.21
972,100
Oct 23, 2026
8.99
9.27
8.99
9.22
9.22
496,400
Oct 22, 2026
9.09
9.28
9.09
9.26
9.26
547,400
Oct 21, 2026
9.24
9.39
9.22
9.27
9.27
490,600
Oct 20, 2026
9.06
9.28
9.06
9.27
9.27
1,098,000
Oct 19, 2026
9.21
9.24
8.99
9.19
9.19
940,300
Oct 16, 2026
9.30
9.41
9.29
9.35
9.35
933,300
Oct 15, 2026
9.31
9.41
9.29
9.41
9.41
897,600
Oct 14, 2026
9.20
9.28
9.11
9.27
9.27
529,800
Oct 13, 2026
9.22
9.33
9.13
9.29
9.29
1,122,400
Oct 12, 2026
9.09
9.17
9.05
9.13
9.13
930,800
Oct 9, 2026
9.07
9.15
9.04
9.14
9.14
498,100
Oct 8, 2026
9.20
9.20
9.00
9.13
9.13
572,700
Oct 7, 2026
9.29
9.42
9.27
9.38
9.38
652,000
Oct 6, 2026
9.51
9.56
9.49
9.55
9.55
814,000
Oct 5, 2026
9.43
9.50
9.38
9.49
9.49
774,000
Oct 2, 2026
9.44
9.46
9.34
9.40
9.40
437,700
Oct 1, 2026
9.88
9.88
9.31
9.41
9.41
791,100
Sep 30, 2026
9.71
9.71
9.51
9.52
9.52
381,000
Sep 29, 2026
9.86
9.89
9.78
9.83
9.83
530,700
Sep 28, 2026
9.62
9.75
9.62
9.71
9.71
642,900
Sep 25, 2026
9.75
9.80
9.65
9.77
9.77
367,300
Sep 24, 2026
9.75
9.77
9.63
9.72
9.72
798,100
Sep 23, 2026
9.91
9.91
9.76
9.83
9.83
372,700
Sep 22, 2026
9.96
9.97
9.86
9.95
9.95
454,200
Sep 21, 2026
9.71
10.04
9.71
10.00
10.00
592,100
Sep 18, 2026
9.90
10.16
9.90
10.11
10.11
419,700
Sep 17, 2026
10.25
10.32
10.22
10.25
10.25
516,100
Sep 16, 2026
10.28
10.28
10.10
10.16
10.16
341,300
Sep 15, 2026
10.03
10.39
10.03
10.33
10.33
791,700
Sep 14, 2026
10.18
10.39
10.18
10.32
10.32
626,000
Sep 11, 2026
10.49
10.50
10.40
10.40
10.40
554,300
Sep 10, 2026
10.54
10.55
10.32
10.36
10.36
594,100
Sep 9, 2026
10.76
10.80
10.67
10.68
10.68
339,000
Sep 8, 2026
10.95
10.95
10.54
10.82
10.82
396,200
Sep 4, 2026
11.11
11.18
11.05
11.05
11.05
209,100
Sep 3, 2026
11.05
11.15
11.03
11.14
11.14
600,300
Sep 2, 2026
10.84
10.85
10.77
10.81
10.81
385,400
Sep 1, 2026
11.02
11.04
10.93
10.93
10.93
352,300
Aug 31, 2026
11.20
11.20
11.07
11.11
11.11
270,900
Aug 28, 2026
11.59
11.59
11.40
11.44
11.44
153,800
Aug 27, 2026
11.46
11.60
11.43
11.53
11.53
225,100
Aug 26, 2026
11.45
11.48
11.43
11.45
11.45
125,400
Aug 25, 2026
11.55
11.62
11.53
11.56
11.56
291,400
Aug 24, 2026
11.50
11.56
11.46
11.49
11.49
245,200
Aug 21, 2026
11.64
11.68
11.60
11.63
11.63
222,300
Aug 20, 2026
11.56
11.66
11.56
11.61
11.61
187,600
Aug 19, 2026
11.58
11.81
11.58
11.67
11.67
229,400
Aug 18, 2026
11.52
11.55
11.46
11.50
11.50
263,500
Aug 17, 2026
11.65
11.67
11.59
11.63
11.63
225,100
Aug 14, 2026
11.95
11.96
11.80
11.89
11.89
127,900
Aug 13, 2026
12.11
12.16
12.03
12.14
12.14
155,600
Aug 12, 2026
12.09
12.10
12.00
12.00
12.00
230,100
Aug 11, 2026
12.02
12.06
11.96
12.00
12.00
176,700
Aug 10, 2026
12.09
12.13
12.02
12.02
12.02
225,800
Aug 7, 2026
12.05
12.19
12.05
12.10
12.10
221,200
Aug 6, 2026
11.99
11.99
11.84
11.90
11.90
202,300
Aug 5, 2026
12.09
12.20
12.08
12.15
12.15
76,600
Aug 4, 2026
12.36
12.48
12.30
12.41
12.41
134,300
Aug 3, 2026
12.33
12.39
12.17
12.20
12.20
250,700
Jul 31, 2026
12.01
12.13
11.94
12.13
12.13
132,400
Jul 30, 2026
12.04
12.16
12.04
12.15
12.15
247,300
Jul 29, 2026
11.97
12.07
11.91
12.00
12.00
124,100
Jul 28, 2026
12.14
12.25
12.13
12.18
12.18
163,700
Jul 27, 2026
11.97
12.07
11.97
12.05
12.05
354,100
Jul 24, 2026
11.69
11.76
11.64
11.70
11.70
399,900
Jul 23, 2026
11.58
11.60
11.45
11.52
11.52
397,400
Jul 22, 2026
11.75
11.97
11.75
11.82
11.82
134,000
Jul 21, 2026
11.74
11.83
11.73
11.77
11.77
177,900
Jul 20, 2026
11.86
11.89
11.79
11.79
11.79
510,600
Jul 17, 2026
12.01
12.13
11.94
11.97
11.97
238,900
Jul 16, 2026
11.89
12.03
11.88
11.95
11.95
273,500
Jul 15, 2026
11.91
12.10
11.91
12.08
12.08
224,900
Jul 14, 2026
12.03
12.08
11.93
11.96
11.96
317,300
Jul 13, 2026
12.13
12.15
11.90
11.92
11.92
345,400
Jul 10, 2026
12.30
12.30
12.18
12.22
12.22
158,000
Jul 9, 2026
12.15
12.28
12.15
12.20
12.20
278,000
Jul 8, 2026
12.00
12.08
11.88
12.04
12.04
242,500
Jul 7, 2026
12.85
12.86
12.66
12.67
12.67
379,600
Jul 6, 2026
12.76
12.84
12.72
12.82
12.82
214,600
Jul 2, 2026
12.87
12.93
12.77
12.82
12.82
200,500
Jul 1, 2026
12.02
12.16
12.01
12.09
12.09
157,700
Jun 30, 2026
12.22
12.31
12.22
12.24
12.24
290,000
Jun 29, 2026
12.22
12.22
12.02
12.13
12.13
315,100
Jun 26, 2026
12.18
12.25
12.18
12.18
12.18
183,500
Jun 25, 2026
12.11
12.21
12.06
12.07
12.07
188,800
Jun 24, 2026
11.63
11.80
11.63
11.77
11.77
407,000
Jun 23, 2026
11.52
11.52
11.41
11.46
11.46
574,000
Jun 22, 2026
11.82
11.88
11.77
11.83
11.83
523,600
Jun 18, 2026
11.66
11.98
11.65
11.71
11.71
495,200
Jun 17, 2026
11.86
11.95
11.59
11.66
11.66
293,700
Jun 16, 2026
12.03
12.12
11.99
12.04
12.04
243,100
Jun 15, 2026
12.09
12.15
11.90
11.97
11.97
403,400
Jun 12, 2026
11.76
11.79
11.70
11.71
11.71
219,400
Jun 11, 2026
11.34
11.61
11.26
11.54
11.54
447,300
Jun 10, 2026
11.49
11.56
11.41
11.43
11.43
142,600
Jun 9, 2026
11.38
11.50
11.28
11.40
11.40
441,500
Jun 8, 2026
11.43
11.52
11.28
11.30
11.30
504,000
Jun 5, 2026
11.70
11.80
11.51
11.51
11.51
311,500
Jun 4, 2026
11.89
12.07
11.85
11.87
11.87
358,900
Jun 3, 2026
11.88
11.88
11.67
11.72
11.72
309,100
Jun 2, 2026
12.22
12.22
12.02
12.09
12.09
327,100
Jun 1, 2026
12.22
12.30
12.12
12.29
12.29
305,300
May 29, 2026
12.53
12.64
12.42
12.44
12.44
278,800
May 28, 2026
12.50
12.66
12.45
12.56
12.56
328,200
May 27, 2026
12.57
12.59
12.45
12.52
12.52
224,800
May 26, 2026
12.56
12.59
12.42
12.51
12.51
219,900
May 22, 2026
0.722
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
12.30
12.30
12.14
12.23
12.23
208,900
May 21, 2026
12.83
12.92
12.80
12.90
12.18
220,500
May 20, 2026
12.67
13.00
12.66
12.94
12.22
162,000
May 19, 2026
12.78
12.82
12.46
12.64
11.93
350,700
May 18, 2026
12.70
12.79
12.60
12.79
12.07
443,200
May 15, 2026
12.59
12.76
12.49
12.52
11.82
374,800
May 14, 2026
12.93
13.09
12.89
12.90
12.18
311,700
May 13, 2026
12.86
12.99
12.80
12.98
12.25
170,000
May 12, 2026
13.12
13.14
12.97
13.01
12.28
305,100
May 11, 2026
12.80
13.25
12.80
13.15
12.41
277,000
May 8, 2026
13.09
13.13
13.01
13.10
12.37
270,300
May 7, 2026
13.28
13.32
13.13
13.17
12.43
264,300
May 6, 2026
13.46
13.48
13.36
13.46
12.71
128,500
May 5, 2026
12.98
13.03
12.90
12.96
12.23
243,900
May 4, 2026
13.10
13.17
12.95
13.00
12.27
213,100
May 1, 2026
13.42
13.49
13.38
13.39
12.64
93,100
Apr 30, 2026
13.27
13.44
13.25
13.34
12.59
234,000
Apr 29, 2026
13.23
13.48
13.05
13.20
12.46
159,200
Apr 28, 2026
13.35
13.47
13.31
13.43
12.68
946,000
Apr 27, 2026
13.52
13.74
13.43
13.55
12.79
318,800
Apr 24, 2026
13.39
13.48
13.35
13.44
12.69
127,300
Apr 23, 2026
13.62
13.62
13.36
13.49
12.73
264,300
Apr 22, 2026
13.83
13.92
13.75
13.79
13.02
134,000
Apr 21, 2026
13.92
13.97
13.63
13.68
12.91
115,900
Apr 20, 2026
13.98
14.03
13.88
13.98
13.20
253,600
Apr 17, 2026
14.19
14.32
14.03
14.06
13.28
175,700
Apr 16, 2026
13.74
13.74
13.57
13.64
12.88
146,700
Apr 15, 2026
13.22
13.80
13.22
13.79
13.02
195,100
Apr 14, 2026
13.65
13.78
13.63
13.68
12.91
200,600
Apr 13, 2026
12.84
13.63
12.84
13.63
12.87
585,300
Apr 10, 2026
13.60
13.63
13.43
13.47
12.72
181,100
Apr 9, 2026
13.51
13.57
13.34
13.53
12.77
234,800
Apr 8, 2026
13.67
13.67
13.36
13.53
12.77
126,100
Apr 7, 2026
12.90
12.90
12.63
12.82
12.10
604,200
Apr 6, 2026
12.90
13.04
12.82
12.95
12.23
288,200
Apr 2, 2026
12.65
12.91
12.65
12.83
12.11
267,900
Apr 1, 2026
13.01
13.01
12.80
12.83
12.11
262,800
Mar 31, 2026
12.43
12.57
12.21
12.55
11.84
310,900
Mar 30, 2026
12.22
12.43
12.14
12.24
11.55
403,200
Mar 27, 2026
11.99
12.13
11.94
12.00
11.33
247,100
Mar 26, 2026
12.15
12.17
11.93
11.97
11.30
425,900
Mar 25, 2026
12.42
12.49
12.35
12.38
11.69
495,600
Mar 24, 2026
12.11
12.16
11.90
12.09
11.41
482,600
Mar 23, 2026
12.22
12.43
11.70
12.21
11.53
471,500
Mar 20, 2026
12.56
12.72
12.21
12.22
11.54
329,400
Mar 19, 2026
12.64
12.85
12.33
12.63
11.92
300,600
Mar 18, 2026
14.20
14.29
13.95
13.95
13.17
155,300
Mar 17, 2026
14.31
14.35
14.12
14.20
13.41
231,100
Mar 16, 2026
14.08
14.25
14.00
14.16
13.37
298,300
Mar 13, 2026
13.81
13.87
13.56
13.61
12.85
247,400
Mar 12, 2026
13.84
13.94
13.69
13.81
13.04
432,400
Mar 11, 2026
14.45
14.46
13.88
14.06
13.27
149,200
Mar 10, 2026
14.84
15.02
14.72
14.84
14.01
167,200
Mar 9, 2026
14.44
14.66
14.29
14.65
13.83
176,100
Mar 6, 2026
14.84
15.03
14.75
14.95
14.11
96,400
Mar 5, 2026
15.11
15.24
14.94
15.10
14.25
262,700
Mar 4, 2026
15.46
15.48
15.20
15.39
14.53
1,680,200
Mar 3, 2026
15.37
15.95
15.20
15.63
14.76
261,100
Mar 2, 2026
16.12
16.30
15.92
16.19
15.28
113,000
Feb 27, 2026
16.86
17.05
16.85
16.87
15.93
88,200
Feb 26, 2026
16.62
16.82
16.54
16.66
15.73
150,100
Feb 25, 2026
16.42
16.62
16.41
16.53
15.60
66,400
Feb 24, 2026
16.62
16.62
16.32
16.43
15.51
154,900
Feb 23, 2026
16.10
16.41
15.98
16.24
15.33
348,300
Feb 20, 2026
16.07
16.18
15.97
16.16
15.26
127,400
Feb 19, 2026
16.01
16.15
15.94
16.02
15.12
734,100
Feb 18, 2026
15.98
16.07
15.75
15.88
14.99
173,900
Feb 17, 2026
16.09
16.23
16.07
16.19
15.28
81,100
Feb 13, 2026
15.57
15.57
15.40
15.48
14.61
78,800
Feb 12, 2026
15.52
15.61
15.34
15.57
14.70
110,000
Feb 11, 2026
15.28
15.36
15.24
15.36
14.50
66,900
Feb 10, 2026
14.77
14.97
14.76
14.85
14.02
161,300
Feb 9, 2026
14.55
14.76
14.48
14.76
13.93
154,700
Feb 6, 2026
14.70
14.70
14.51
14.61
13.79
117,100
Feb 5, 2026
14.60
14.67
14.52
14.62
13.80
159,600
Feb 4, 2026
14.13
14.67
14.13
14.56
13.75
108,700
Feb 3, 2026
14.21
14.31
14.13
14.24
13.44
122,000
Feb 2, 2026
14.53
14.53
14.25
14.37
13.57
199,000
Jan 30, 2026
14.72
14.72
14.44
14.59
13.77
146,500
Jan 29, 2026
14.68
14.87
14.65
14.87
14.04
89,400
Jan 28, 2026
14.49
14.68
14.44
14.58
13.76
84,300
Jan 27, 2026
14.39
14.49
14.34
14.42
13.61
124,000
Jan 26, 2026
14.57
14.57
14.39
14.44
13.63
182,900
Jan 23, 2026
14.20
14.30
14.03
14.30
13.50
131,400
Jan 22, 2026
14.16
14.28
14.15
14.23
13.43
260,100
Jan 21, 2026
14.10
14.14
13.97
14.05
13.26
204,200
Jan 20, 2026
14.11
14.25
13.99
14.07
13.28
159,400
Jan 16, 2026
14.72
14.73
14.43
14.57
13.75
156,900
Jan 15, 2026
14.71
14.77
14.64
14.68
13.86
114,500
Jan 14, 2026
14.34
14.45
14.30
14.39
13.58
157,800
Jan 13, 2026
14.70
14.71
14.66
14.71
13.89
85,700
Jan 12, 2026
14.45
14.92
14.45
14.73
13.91
81,000
Jan 9, 2026
14.70
14.74
14.46
14.72
13.90
77,400
Jan 8, 2026
14.88
14.90
14.69
14.79
13.96
123,700
Jan 7, 2026
14.64
14.80
14.58
14.74
13.92
88,900
Jan 6, 2026
14.39
14.41
14.22
14.41
13.60
192,700
Jan 5, 2026
13.84
14.38
13.84
14.33
13.53
296,100
Jan 2, 2026
14.10
14.13
14.03
14.10
13.31
128,900
Dec 31, 2025
14.33
14.41
14.30
14.32
13.52
86,200
Dec 30, 2025
14.44
14.50
14.35
14.41
13.60
111,100
Dec 29, 2025
14.11
14.32
14.11
14.27
13.47
229,500
Dec 26, 2025
13.59
14.43
13.59
14.14
13.35
115,100
Dec 24, 2025
14.24
14.43
14.06
14.13
13.34
46,400
Dec 23, 2025
14.18
14.19
13.91
14.13
13.34
302,700
Dec 22, 2025
14.13
14.13
13.26
14.06
13.27
467,200
Dec 19, 2025
14.06
14.06
13.95
13.95
13.17
181,900
Dec 18, 2025
14.11
14.16
14.07
14.12
13.33
322,900
Dec 17, 2025
14.13
14.14
13.82
14.02
13.24
94,100
Dec 16, 2025
13.99
14.04
13.99
14.00
13.22
177,800
Dec 15, 2025
13.89
14.02
13.83
13.90
13.12
182,900
Dec 12, 2025
14.11
14.20
14.07
14.13
13.34
113,000
Dec 11, 2025
14.10
14.17
14.03
14.08
13.29
137,900
Dec 10, 2025
13.89
14.07
13.86
14.02
13.24
96,800
Dec 9, 2025
14.03
14.03
13.85
13.90
13.12
152,800
Dec 8, 2025
14.50
14.50
14.02
14.16
13.37
173,600
Dec 5, 2025
14.84
14.86
14.71
14.80
13.97
69,200
Dec 4, 2025
14.84
14.86
14.75
14.83
14.00
101,100
Dec 3, 2025
14.85
14.90
14.72
14.85
14.02
98,200
Dec 2, 2025
14.80
14.92
14.76
14.91
14.08
169,800
Dec 1, 2025
14.89
15.01
14.86
14.91
14.08
242,300
Nov 28, 2025
15.00
15.15
14.97
15.13
14.28
28,800
Nov 26, 2025
14.50
15.30
14.50
15.30
14.44
122,500
Nov 25, 2025
14.87
15.10
14.87
15.03
14.19
223,800
Nov 24, 2025
15.13
15.13
14.80
15.06
14.22
230,300
Nov 21, 2025
14.94
15.03
14.65
15.02
14.18
118,200
Nov 20, 2025
14.95
14.95
14.75
14.79
13.96
115,600
Nov 19, 2025
15.08
15.10
14.77
14.97
14.13
90,300
Nov 18, 2025
14.42
15.00
14.42
14.86
14.03
119,200
Nov 17, 2025
15.02
15.09
14.81
15.00
14.16
145,100
Nov 14, 2025
15.09
15.14
14.89
14.96
14.12
62,300
Nov 13, 2025
15.21
15.27
15.16
15.19
14.34
83,700
Nov 12, 2025
15.01
15.08
15.01
15.07
14.23
57,400
Nov 11, 2025
14.41
14.95
14.41
14.86
14.03
97,300
Nov 10, 2025
14.51
14.59
14.46
14.50
13.69
151,800
Nov 7, 2025
14.58
14.58
14.30
14.54
13.73
109,800
Nov 6, 2025
14.64
14.69
14.35
14.69
13.87
116,500
Nov 5, 2025
14.53
14.79
14.40
14.49
13.68
150,500
Nov 4, 2025
14.68
14.78
14.62
14.73
13.91
217,600
Nov 3, 2025
14.59
14.70
14.37
14.65
13.83
163,100
Oct 31, 2025
15.17
15.17
14.95
15.02
14.18
117,500
