Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.500	18.600	17.680	17.680	17.613	212,633
2024-06-06	18.720	18.940	18.520	18.660	18.589	216,330
2024-06-05	18.800	18.900	18.600	18.720	18.649	126,656
2024-06-04	18.660	19.020	18.520	18.740	18.669	196,726
2024-06-03	17.900	18.580	17.900	18.580	18.509	111,465
2024-05-31	17.880	17.940	17.800	17.900	17.832	103,090
2024-05-30	17.600	17.940	17.560	17.900	17.832	49,422
2024-05-29	18.040	18.040	17.680	17.680	17.613	88,294
2024-05-28	18.000	18.320	17.900	18.100	18.031	81,661
2024-05-27	17.920	18.060	17.620	17.940	17.872	46,792
2024-05-24	17.960	18.000	17.720	17.800	17.732	82,214
2024-05-23	18.500	18.540	17.980	17.980	17.912	125,044
2024-05-22	18.060	18.560	18.060	18.540	18.469	116,716
2024-05-21	18.180	18.460	18.040	18.320	18.250	142,000
2024-05-20	18.440	18.500	18.180	18.180	18.111	38,057
2024-05-17	18.700	18.700	18.360	18.480	18.410	79,192
2024-05-16	18.620	18.780	18.480	18.700	18.629	267,199
2024-05-15	17.980	18.600	17.940	18.500	18.430	487,141
2024-05-14	18.000	18.060	17.820	17.980	17.912	80,202
2024-05-13	18.020	18.240	17.840	17.960	17.892	72,672
2024-05-10	17.820	18.200	17.820	17.960	17.892	98,054
2024-05-09	18.000	18.180	17.960	18.080	18.011	83,661
2024-05-08	18.320	18.460	18.000	18.000	17.932	76,264
2024-05-07	17.980	18.620	17.880	18.400	18.330	285,589
2024-05-06	18.080	18.100	17.780	18.000	17.892	171,903
2024-05-03	18.060	18.460	17.900	18.000	17.892	174,228
2024-05-02	17.720	18.180	17.620	18.180	18.071	143,788
2024-04-30	17.740	17.940	17.520	17.740	17.633	128,322
2024-04-29	17.060	17.500	16.960	17.300	17.196	128,683
2024-04-26	16.700	17.080	16.700	17.000	16.898	176,093
2024-04-25	16.820	16.980	16.680	16.680	16.580	58,998
2024-04-24	17.100	17.160	16.840	16.900	16.798	59,013
2024-04-23	17.180	17.200	17.100	17.200	17.096	67,622
2024-04-22	17.020	17.320	16.960	17.040	16.937	97,969
2024-04-19	16.720	17.000	16.720	17.000	16.898	73,782
2024-04-18	16.760	16.960	16.700	16.900	16.798	98,733
2024-04-17	16.600	16.840	16.460	16.740	16.639	136,289
2024-04-16	17.400	17.580	16.640	16.640	16.540	403,176
2024-04-15	17.520	17.800	17.420	17.600	17.494	93,816
2024-04-12	17.740	17.940	17.440	17.740	17.633	84,872
2024-04-11	17.800	17.800	17.440	17.580	17.474	106,069
2024-04-10	17.800	18.320	17.620	17.800	17.693	168,230
2024-04-09	18.000	18.040	17.680	17.780	17.673	89,368
2024-04-08	18.000	18.000	17.740	18.000	17.892	99,186
2024-04-05	18.000	18.020	17.680	17.760	17.653	92,654
2024-04-04	18.260	18.540	18.080	18.080	17.971	294,505
2024-04-03	18.600	18.740	18.260	18.420	18.309	60,549
2024-04-02	19.020	19.100	18.540	18.640	18.528	201,341
2024-03-28	19.240	19.270	18.900	19.000	18.886	101,658
2024-03-27	18.440	19.180	18.380	19.180	19.065	137,886
2024-03-26	18.500	18.500	18.130	18.440	18.329	62,467
2024-03-25	18.150	18.510	17.970	18.410	18.299	61,385
2024-03-22	18.150	18.200	17.930	18.120	18.011	65,721
2024-03-21	18.180	18.710	18.080	18.100	17.991	77,673
2024-03-20	18.270	18.490	17.360	17.890	17.782	207,945
2024-03-19	18.200	18.360	17.920	18.310	18.200	53,607
2024-03-18	18.100	18.300	18.040	18.200	18.090	58,848
2024-03-15	18.260	18.360	17.970	17.970	17.862	294,796
2024-03-14	18.440	18.620	18.250	18.300	18.190	50,671
2024-03-13	18.700	18.760	18.360	18.410	18.299	124,549

← NewerPage 11 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.