Vonovia SE (VNA.DE) XETRA

Currency In EUR

VNA.DE Historical Return

If you invested €1000 in Vonovia SE (VNA.DE) 10 years ago, it would be worth €879.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €461.79, while €1000 invested 1 year ago would be worth €768.92. This corresponds to total returns of -12.05%, -53.82%, -23.11%, respectively, with annualized returns of -1.27%, -14.31%, -23.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VNA.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.18	21.03	21.03	21.2	20.88	2.16M
July 30, 2026	21	21.09	21.09	21.21	20.81	1.74M
July 29, 2026	21.41	21.07	21.07	21.49	21.01	2.01M
July 28, 2026	21.4	21.52	21.52	21.6	21.26	1.89M
July 27, 2026	21.06	21.2	21.2	21.31	20.97	2.74M
July 24, 2026	20.26	20.73	20.73	20.73	20.23	2.06M
July 23, 2026	20.89	20.34	20.34	20.91	20.21	3.14M
July 22, 2026	20.64	20.84	20.84	21.14	20.59	2.17M
July 21, 2026	20.76	20.77	20.77	20.86	20.61	1.59M
July 20, 2026	20.85	20.86	20.86	21.01	20.76	2.18M
July 17, 2026	21.05	21.09	21.09	21.27	20.93	2.23M
July 16, 2026	21.25	21.01	21.01	21.25	20.74	1.82M
July 15, 2026	20.86	21.15	21.15	21.22	20.8	2.17M
July 14, 2026	20.99	21.08	21.08	21.44	20.69	3.06M
July 13, 2026	21.3	21.11	21.11	21.43	21.05	1.88M
July 10, 2026	21.54	21.44	21.44	21.77	21.31	1.73M
July 09, 2026	21.19	21.41	21.41	21.54	21.08	2.22M
July 08, 2026	22	21.06	21.06	22	20.92	5.66M
July 07, 2026	22.51	22.38	22.38	22.62	22.37	2.52M
July 06, 2026	22.46	22.47	22.47	22.64	22.33	1.8M
July 03, 2026	22.61	22.4	22.4	22.77	22.36	2.36M
July 02, 2026	21.35	22.62	22.62	22.73	21.33	5.71M
July 01, 2026	21.72	21.34	21.34	21.72	21.02	2.38M
June 30, 2026	21.28	21.59	21.59	21.64	21.24	2.61M
June 29, 2026	21.53	21.19	21.19	21.53	21.19	1.5M
June 26, 2026	21.39	21.56	21.56	21.65	21.32	2.01M
June 25, 2026	21.2	21.41	21.41	21.54	21	3.73M
June 24, 2026	20.29	20.79	20.79	20.86	20.2	2.78M
June 23, 2026	20.4	20.26	20.26	20.53	20.14	4.89M
June 22, 2026	20.63	20.86	20.86	20.86	20.34	2.14M
June 19, 2026	20.53	20.6	20.6	20.62	20.42	7.04M
June 18, 2026	20.51	20.53	20.53	20.71	20.2	3.05M
June 17, 2026	20.9	20.67	20.67	20.92	20.55	2.53M
June 16, 2026	20.75	20.9	20.9	20.95	20.56	2.27M
June 15, 2026	21.05	20.76	20.76	21.2	20.76	2.93M
June 12, 2026	20.28	20.39	20.39	20.62	20.11	2.82M
June 11, 2026	19.81	19.75	19.75	19.96	19.59	2.56M
June 10, 2026	19.8	19.97	19.97	20.05	19.7	2.46M
June 09, 2026	19.58	19.79	19.79	19.98	19.53	2.48M
June 08, 2026	19.93	19.7	19.7	19.93	19.59	4.7M
June 05, 2026	20.51	20.19	20.19	20.63	20.17	3.27M
June 04, 2026	20.32	20.57	20.57	20.67	20.32	2.98M
June 03, 2026	20.8	20.24	20.24	20.82	20.22	2.98M
June 02, 2026	21.17	20.82	20.82	21.31	20.82	2.33M
June 01, 2026	21.36	21.01	21.01	21.45	21	3.17M
May 29, 2026	21.73	21.43	21.43	21.84	21.43	5.43M
May 28, 2026	21.39	21.66	21.66	21.86	21.3	2.81M
May 27, 2026	21.59	21.62	21.62	21.93	21.56	2.6M
May 26, 2026	21.52	21.53	21.53	21.74	21.43	2.54M
May 25, 2026	21.46	21.56	21.56	21.63	21.4	2.41M
May 22, 2026	21.3	21.12	21.12	21.44	21.03	3.89M
May 21, 2026	22.33	22.29	22.29	22.59	22.21	3.76M
May 20, 2026	21.99	22.4	22.4	22.56	21.91	4.27M
May 19, 2026	22.02	21.91	21.91	22.48	21.82	3.69M
May 18, 2026	21.36	21.97	21.97	22.07	21.08	3.81M
May 15, 2026	21.95	21.64	21.64	22.02	21.59	3.23M
May 14, 2026	22.2	22.2	22.2	22.31	22.07	1.94M
May 13, 2026	22.1	22.11	22.11	22.37	21.74	3.18M
May 12, 2026	22.3	22.21	22.21	22.62	22.07	2.66M
May 11, 2026	22.19	22.47	22.47	22.65	22.07	3.65M