Vonovia SE (VNA.DE) XETRA

20.69

-0.13(-0.62%)

Updated at June 03 10:03AM

Currency In EUR

VNA.DE Historical Return

If you invested €1000 in Vonovia SE (VNA.DE) 10 years ago, it would be worth €973.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €498.91, while €1000 invested 1 year ago would be worth €710.02. This corresponds to total returns of -2.68%, -50.11%, -29%, respectively, with annualized returns of -0.27%, -12.98%, -29%.

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
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
May 08, 2026	22.35	22.24	22.24	22.55	22.1	3.43M
May 07, 2026	22.7	22.66	22.66	22.84	22.32	3.32M
May 06, 2026	22.5	22.97	22.97	23.34	22.42	4.7M
May 05, 2026	22.3	22.29	22.29	22.58	22.16	2.14M
May 04, 2026	22.88	22.33	22.33	22.98	22.26	3.38M
April 30, 2026	22.48	22.91	22.91	22.91	22.42	3.79M
April 29, 2026	23.02	22.71	22.71	23.02	22.55	2.62M
April 28, 2026	23.12	23.03	23.03	23.2	22.76	2.79M
April 27, 2026	22.99	23.1	23.1	23.2	22.92	2.02M
April 24, 2026	23	22.96	22.96	23.18	22.79	3.07M
April 23, 2026	23.45	23.24	23.24	23.58	23.1	2.78M
April 22, 2026	23.46	23.65	23.65	23.78	23.41	1.81M
April 21, 2026	23.9	23.51	23.51	24.1	23.47	2.9M
April 20, 2026	23.61	23.82	23.82	23.87	23.55	2.56M
April 17, 2026	23.44	24.02	24.02	24.28	23.29	5.29M
April 16, 2026	23.45	23.24	23.24	23.58	23.21	2.72M
April 15, 2026	23.4	23.4	23.4	23.53	23.24	2.07M
April 14, 2026	23.31	23.25	23.25	23.57	23.25	3.91M
April 13, 2026	22.87	23.09	23.09	23.12	22.78	2.56M
April 10, 2026	23.2	23.13	23.13	23.46	23.07	2.82M
April 09, 2026	23.01	23.1	23.1	23.19	22.96	1.7M
April 08, 2026	23.25	23.27	23.27	23.57	23.1	5.71M
April 07, 2026	22.47	21.93	21.93	22.56	21.93	3.21M
April 02, 2026	21.8	22.41	22.41	22.48	21.76	4.01M
April 01, 2026	22.09	22.3	22.3	22.61	22.07	5.12M
March 31, 2026	21.64	21.56	21.56	21.91	21.52	1.94M
March 30, 2026	21.04	21.65	21.65	21.65	20.97	3.39M
March 27, 2026	20.97	21.04	21.04	21.1	20.71	2.87M
March 26, 2026	21.15	21	21	21.36	20.82	4.93M
March 25, 2026	21.3	21.59	21.59	21.69	21.28	5.76M
March 24, 2026	21.08	20.96	20.96	21.37	20.85	4.19M
March 23, 2026	20.79	21	21	21.57	20.09	10.63M
March 20, 2026	21.81	21.44	21.44	22.2	21.3	10.29M
March 19, 2026	23.89	21.61	21.61	23.89	21.53	22.77M
March 18, 2026	24.87	24.59	24.59	25.02	24.37	3.84M
March 17, 2026	24.66	24.74	24.74	25	24.48	2.45M
March 16, 2026	24.16	24.66	24.66	24.89	24.02	4.59M
March 13, 2026	24.1	23.98	23.98	24.26	23.74	3.03M
March 12, 2026	24.17	24.14	24.14	24.36	23.85	4.55M
March 11, 2026	25.54	24.22	24.22	25.56	24.21	5.29M
March 10, 2026	25.42	25.73	25.73	25.73	25.28	3.77M
March 09, 2026	25.1	24.97	24.97	25.28	24.72	4.45M
March 06, 2026	25.88	25.8	25.8	26.13	25.56	4.75M