Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	18.700	18.760	18.360	18.410	18.299	124,549
2024-03-12	18.800	19.200	18.660	18.660	18.548	56,128
2024-03-11	19.070	19.490	18.760	18.980	18.866	107,029
2024-03-08	18.800	19.190	18.730	18.940	18.826	95,520
2024-03-07	18.740	19.110	18.670	18.860	18.746	96,891
2024-03-06	18.890	19.130	18.800	18.800	18.687	106,715
2024-03-05	18.980	19.000	18.710	18.830	18.717	23,258
2024-03-04	19.320	19.340	18.760	18.950	18.836	58,600
2024-03-01	19.270	19.420	18.930	19.340	19.224	109,623
2024-02-29	19.100	19.360	18.890	19.070	18.955	75,724
2024-02-28	19.570	19.570	18.770	19.050	18.935	75,190
2024-02-27	19.280	19.600	19.280	19.420	19.303	31,103
2024-02-26	19.770	19.790	19.260	19.260	19.144	49,728
2024-02-23	19.810	19.880	19.580	19.650	19.532	30,460
2024-02-22	19.860	19.950	19.680	19.860	19.740	25,401
2024-02-21	19.700	19.880	19.570	19.670	19.552	23,246
2024-02-20	19.620	19.850	19.500	19.690	19.571	30,991
2024-02-19	19.610	19.830	19.440	19.740	19.621	24,299
2024-02-16	20.000	20.040	19.630	19.740	19.621	23,229
2024-02-15	20.180	20.260	19.820	20.020	19.900	51,108
2024-02-14	19.940	20.180	19.620	19.960	19.840	100,848
2024-02-13	20.460	20.520	19.940	20.000	19.880	43,721
2024-02-12	20.560	20.720	20.320	20.620	20.496	17,669
2024-02-09	20.500	20.580	20.220	20.260	20.138	39,057
2024-02-08	21.400	21.400	20.500	20.600	20.476	84,278
2024-02-07	21.320	21.480	20.800	20.820	20.695	39,152
2024-02-06	21.720	21.860	21.340	21.340	21.212	38,228
2024-02-05	22.060	22.240	21.800	21.820	21.689	29,513
2024-02-02	22.480	23.020	22.100	22.140	22.007	31,641
2024-02-01	22.560	22.640	22.040	22.340	22.206	63,165
2024-01-31	22.220	22.720	22.140	22.560	22.424	32,025
2024-01-30	22.080	22.360	22.080	22.180	22.047	27,212
2024-01-29	21.940	22.100	21.500	22.080	21.947	17,008
2024-01-26	21.800	21.860	21.460	21.780	21.649	43,204
2024-01-25	21.740	22.040	21.320	21.940	21.808	39,883
2024-01-24	21.460	21.960	21.460	21.800	21.669	35,029
2024-01-23	21.660	21.780	21.360	21.380	21.251	45,988
2024-01-22	21.820	22.020	21.480	21.620	21.490	35,725
2024-01-19	21.800	21.900	21.460	21.700	21.569	52,958
2024-01-18	21.600	21.860	21.580	21.680	21.550	61,360
2024-01-17	21.660	21.760	21.400	21.600	21.470	66,224
2024-01-16	22.440	22.500	22.160	22.200	22.066	49,040
2024-01-15	22.880	23.000	22.480	22.560	22.424	11,390
2024-01-12	22.780	23.200	22.700	22.900	22.762	50,824
2024-01-11	23.000	23.140	22.520	22.700	22.563	54,368
2024-01-10	22.360	23.060	22.360	22.760	22.623	29,235
2024-01-09	22.620	22.680	22.320	22.400	22.265	34,965
2024-01-08	22.400	22.620	22.120	22.500	22.365	56,927
2024-01-05	22.640	22.760	22.400	22.680	22.543	36,247
2024-01-04	22.780	23.140	22.600	22.700	22.563	28,241
2024-01-03	23.260	23.280	22.780	22.860	22.722	30,168
2024-01-02	23.820	23.980	23.320	23.480	23.339	40,403
2023-12-29	23.760	23.940	23.580	23.940	23.796	26,830
2023-12-28	23.700	23.780	23.520	23.660	23.518	31,577
2023-12-27	23.520	23.740	23.340	23.700	23.557	66,084
2023-12-22	22.960	23.540	22.960	23.380	23.239	50,862
2023-12-21	23.320	23.600	22.960	23.500	23.359	47,560
2023-12-20	23.800	23.800	23.340	23.380	23.239	44,089
2023-12-19	23.240	23.700	23.240	23.500	23.359	53,170
2023-12-18	23.100	23.460	22.900	23.300	23.160	45,281

← NewerPage 12 of 22 · 1,276 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.