The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
FRA, VNA: Vonovia SE
05 Sep 2025
LAST:
26.80
CHANGE:
0.57
OPEN:
26.25
HIGH:
26.82
ASK:
0.00
VOLUME:
6.4K
CHG(%):
2.17
PREV:
26.23
LOW:
26.14
BID:
0.00
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
26.25
26.82
26.14
26.80
6.4K
04 Sep 25
26.20
26.41
26.11
26.23
8.5K
03 Sep 25
26.06
26.25
25.68
26.21
16.5K
02 Sep 25
27.60
27.60
25.90
26.13
15.2K
01 Sep 25
27.75
27.80
27.50
27.50
1.1K
29 Aug 25
28.00
28.00
27.68
27.78
3.8K
28 Aug 25
28.55
28.55
28.00
28.10
12K
27 Aug 25
28.60
28.80
28.50
28.63
3.8K
26 Aug 25
28.51
28.85
28.40
28.60
12.3K
25 Aug 25
28.56
28.59
28.43
28.59
4.8K
COMPANY PROFILE
Name:
Vonovia SE
About:
Vonovia SE operates as an integrated residential real estate company in Europe. It operates through four segments: Rental, Value-Add, Recurring Sales, and Development. The company offers property management services; property-related services; and value-added services, including maintenance and modernization of residential properties, craftsmen and residential environment organization, condominium administration, cable TV, metering, energy supply, and insurances services. It also engages in the sale of individual condominiums and single-family houses; and project development activities to build new homes. In addition, the company engages in the sale of projects to investors, construction of rental apartments, and construction of new properties on existing land held in the portfolio. Further, it provides My Vonovia, a mobile application to organize service requests and appointments, track the status of requests online in real time, and view all Vonovia documents. The company was formerly known as Deutsche Annington Immobilien SE and changed its name to Vonovia SE in August 2015. Vonovia SE was founded in 1998 and is headquartered in Bochum, Germany.
Sector:
Real Estate
Address:
UniversitAetsstrasse 133, Bochum, Germany, 44803
Website:
https://www.vonovia.de
ISIN:
DE000A1ML7J1
LEI:
5299005A2ZEP6AP7KM81
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
65.53
DivYield:
0.05
Div/Share:
1.22
Price to Book:
0.90
Price to Sales:
3.00
EBITDA:
1.757B
Shares:
835.62M
Market Cap:
22.395B
TECHNICAL INDICATORS
MA5:
26.57
MA10:
27.46
MA20:
27.88
MA50:
28.18
MA100:
28.66
MA200:
28.52
STO9:
24.63
STO14:
24.63
RSI14:
32.62
WPR14:
-73.20
MTM14:
-1.19
ROC14:
-0.04
ATR:
0.51
Week High:
28.00
Week Low:
25.68
Month High:
29.20
Month Low:
25.68
Year High:
33.90
Year Low:
24.12
Volatility:
10.18
RECENT SPLITS
Date
Ratio
14 Jun 2017
2-1