VNA Vonovia SE
Stock · XETRA · Germany · Real Estate · DE000A1ML7J1
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Vonovia SE, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price
16.83 EUR
-1.03%
52-week range
16.83
Low15.26High28.90
Dividend yield7.34%
Market cap14.4B
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:47. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 27.89 | 28.91 | 26.79 | 28.02 | -0.95% | 11,049,803 | |
| 04 Jul 2022 – 08 Jul 2022 | 29.58 | 29.72 | 27.46 | 28.29 | -3.59% | 12,971,538 | |
| 27 Jun 2022 – 01 Jul 2022 | 31.66 | 32.29 | 28.74 | 29.34 | -6.88% | 12,005,909 | |
| 20 Jun 2022 – 24 Jun 2022 | 31.31 | 32.00 | 30.15 | 31.51 | +1.41% | 10,762,181 | |
| 13 Jun 2022 – 17 Jun 2022 | 31.95 | 32.24 | 29.90 | 31.07 | -4.55% | 18,043,260 | |
| 06 Jun 2022 – 10 Jun 2022 | 35.45 | 35.89 | 32.03 | 32.55 | -7.49% | 12,734,596 | |
| 30 May 2022 – 03 Jun 2022 | 35.66 | 36.02 | 34.45 | 35.19 | -0.48% | 15,648,852 | |
| 23 May 2022 – 27 May 2022 | 34.34 | 35.36 | 33.05 | 35.36 | +4.65% | 10,715,090 | |
| 16 May 2022 – 20 May 2022 | 33.00 | 34.36 | 32.29 | 33.79 | +2.41% | 11,164,867 | |
| 09 May 2022 – 13 May 2022 | 34.34 | 34.41 | 31.57 | 32.99 | -3.12% | 16,861,450 | |
| 02 May 2022 – 06 May 2022 | 35.85 | 36.62 | 33.75 | 34.06 | +5.96% | 12,705,887 | 1.6501 |
| 25 Apr 2022 – 29 Apr 2022 | 32.94 | 34.07 | 32.12 | 32.14 | -2.79% | 15,033,350 | |
| 19 Apr 2022 – 22 Apr 2022 | 33.75 | 34.07 | 32.86 | 33.06 | -2.10% | 8,999,931 | |
| 11 Apr 2022 – 14 Apr 2022 | 34.62 | 35.11 | 32.76 | 33.77 | -2.96% | 10,828,447 | |
| 04 Apr 2022 – 08 Apr 2022 | 36.54 | 36.88 | 34.41 | 34.80 | -4.75% | 12,269,755 | |
| 28 Mar 2022 – 01 Apr 2022 | 35.86 | 36.87 | 35.63 | 36.54 | +1.22% | 10,812,384 | |
| 21 Mar 2022 – 25 Mar 2022 | 38.40 | 38.47 | 35.75 | 36.10 | -6.75% | 14,700,147 | |
| 14 Mar 2022 – 18 Mar 2022 | 38.60 | 40.76 | 38.24 | 38.71 | +1.24% | 17,375,818 | |
| 07 Mar 2022 – 11 Mar 2022 | 36.71 | 39.24 | 35.89 | 38.24 | +1.85% | 19,034,344 | |
| 28 Feb 2022 – 04 Mar 2022 | 38.87 | 40.31 | 37.54 | 37.54 | -5.11% | 14,299,979 | |
| 21 Feb 2022 – 25 Feb 2022 | 39.66 | 39.75 | 37.24 | 39.56 | +0.36% | 12,942,467 | |
| 14 Feb 2022 – 18 Feb 2022 | 39.94 | 40.52 | 39.15 | 39.42 | -1.83% | 9,096,279 | |
| 07 Feb 2022 – 11 Feb 2022 | 41.41 | 41.50 | 39.24 | 40.16 | -2.61% | 11,125,637 | |
| 31 Jan 2022 – 04 Feb 2022 | 43.13 | 43.25 | 41.23 | 41.23 | -4.04% | 11,186,886 | |
| 24 Jan 2022 – 28 Jan 2022 | 40.37 | 43.39 | 39.54 | 42.96 | +6.45% | 13,500,077 |
Page 10 of 11
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 17.00 EUR
- Market cap
- 14.4B
- Dividend yield
- 7.34%
- 5-year average yield
- 4.20%
- Payout ratio
- 28%
- Last dividend
- 1.2500 EUR · 22 May 2026
- Exchange
- XETRA
- Country
- Germany
- Sector
- Real Estate
- Industry
- Real Estate Services
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 22 May 2026 | 1.2500 EUR |
| 29 May 2025 | 1.2200 EUR |
| 09 May 2024 | 0.9000 EUR |
| 18 May 2023 | 0.8500 EUR |
| 02 May 2022 | 1.6501 EUR |
| 19 Apr 2021 | 1.3399 EUR |
| 01 Jul 2020 | 1.2448 EUR |
| 17 May 2019 | 1.1417 EUR |
| 10 May 2018 | 1.0466 EUR |
| 17 May 2017 | 0.8880 EUR |
| 13 May 2016 | 0.7453 EUR |
| 04 May 2015 | 0.5185 EUR |
Follow VNA and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.