Deutsche Wohnen SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	21.350	21.850	21.350	21.550	21.468	71,604
2024-08-29	21.550	21.850	21.250	21.250	21.169	57,670
2024-08-28	21.400	21.600	21.300	21.600	21.518	38,539
2024-08-27	21.650	21.750	21.300	21.400	21.319	60,196
2024-08-26	21.100	21.800	20.900	21.650	21.568	82,971
2024-08-23	20.750	21.150	20.750	21.000	20.920	48,080
2024-08-22	20.700	20.900	20.700	20.700	20.621	32,762
2024-08-21	20.600	20.850	20.450	20.600	20.522	35,654
2024-08-20	20.850	20.950	20.550	20.600	20.522	126,833
2024-08-19	20.550	20.850	20.550	20.750	20.671	68,821
2024-08-16	20.500	20.600	20.350	20.550	20.472	41,812
2024-08-15	20.450	20.450	20.100	20.400	20.322	53,779
2024-08-14	20.450	20.500	19.980	20.300	20.223	30,626
2024-08-13	20.100	20.400	19.820	20.200	20.123	94,493
2024-08-12	20.300	20.600	19.960	19.960	19.884	71,716
2024-08-09	19.700	20.600	19.700	20.200	20.123	146,861
2024-08-08	19.400	19.540	19.180	19.500	19.426	104,918
2024-08-07	18.920	19.360	18.720	19.360	19.286	112,755
2024-08-06	18.700	18.820	18.120	18.740	18.669	126,180
2024-08-05	18.600	19.000	18.200	18.600	18.529	144,035
2024-08-02	19.180	19.540	18.980	19.280	19.207	119,330
2024-08-01	18.600	19.440	18.480	19.340	19.266	152,225
2024-07-31	18.800	18.980	18.360	18.360	18.290	113,584
2024-07-30	18.260	18.840	18.240	18.700	18.629	126,192
2024-07-29	18.280	18.460	18.180	18.220	18.151	35,697
2024-07-26	18.220	18.240	18.040	18.120	18.051	17,628
2024-07-25	18.280	18.360	18.000	18.120	18.051	41,995
2024-07-24	18.200	18.360	18.200	18.320	18.250	25,661
2024-07-23	18.520	18.580	18.220	18.280	18.210	22,503
2024-07-22	18.420	18.620	18.400	18.400	18.330	29,480
2024-07-19	18.260	18.480	18.220	18.400	18.330	46,587
2024-07-18	18.360	18.460	18.280	18.340	18.270	26,165
2024-07-17	18.540	18.560	18.340	18.340	18.270	41,076
2024-07-16	18.540	18.820	18.540	18.560	18.489	63,589
2024-07-15	18.820	18.900	18.580	18.620	18.549	52,686
2024-07-12	19.100	19.100	18.780	18.900	18.828	83,717
2024-07-11	18.780	19.140	18.700	19.040	18.968	142,684
2024-07-10	18.320	18.900	18.320	18.760	18.689	129,160
2024-07-09	18.100	18.300	18.080	18.220	18.151	35,870
2024-07-08	18.340	18.340	18.040	18.080	18.011	68,600
2024-07-05	18.100	18.320	18.100	18.260	18.191	53,314
2024-07-04	18.240	18.260	17.960	18.060	17.991	46,863
2024-07-03	18.060	18.220	17.860	18.180	18.111	77,747
2024-07-02	17.960	18.020	17.640	18.020	17.951	68,304
2024-07-01	18.200	18.260	17.920	17.960	17.892	122,292
2024-06-28	17.820	18.060	17.800	17.960	17.892	53,745
2024-06-27	17.560	17.940	17.560	17.940	17.872	53,011
2024-06-26	17.500	17.800	17.380	17.500	17.433	38,005
2024-06-25	17.800	17.800	17.620	17.700	17.633	63,104
2024-06-24	17.620	18.020	17.420	17.800	17.732	83,110
2024-06-21	17.620	17.780	17.540	17.540	17.473	181,775
2024-06-20	17.340	17.700	17.340	17.700	17.633	43,897
2024-06-19	17.620	17.680	17.300	17.360	17.294	73,884
2024-06-18	17.700	17.700	17.500	17.560	17.493	78,737
2024-06-17	17.820	17.820	17.480	17.580	17.513	52,044
2024-06-14	17.620	17.860	17.580	17.740	17.673	98,182
2024-06-13	17.880	17.880	17.500	17.500	17.433	87,516
2024-06-12	17.300	17.960	17.100	17.960	17.892	211,107
2024-06-11	17.940	17.940	17.280	17.280	17.214	121,626
2024-06-10	17.500	17.820	17.440	17.700	17.633	79,290

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 EUR
2025-05-27	0.0400 EUR
2024-05-07	0.0400 EUR
2023-06-16	0.0400 EUR
2022-06-03	0.0400 EUR
2021-06-02	1.0300 EUR
2020-06-08	0.9000 EUR
2019-06-19	0.8700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.