Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	23.360	23.700	23.040	23.260	23.120	102,728
2023-12-14	23.200	24.000	23.000	23.380	23.239	172,681
2023-12-13	22.040	22.460	22.020	22.120	21.987	52,247
2023-12-12	21.900	22.200	21.620	22.040	21.907	69,505
2023-12-11	21.820	22.020	21.600	21.940	21.808	81,180
2023-12-08	22.640	22.640	21.540	21.800	21.669	103,652
2023-12-07	22.920	22.920	22.440	22.480	22.345	65,950
2023-12-06	22.520	23.140	22.380	23.020	22.881	47,485
2023-12-05	22.500	23.160	22.500	22.500	22.365	69,458
2023-12-04	22.800	22.880	22.440	22.600	22.464	35,211
2023-12-01	22.320	22.800	22.300	22.600	22.464	60,311
2023-11-30	22.500	22.740	22.120	22.320	22.186	188,985
2023-11-29	21.860	22.500	21.840	22.300	22.166	101,944
2023-11-28	21.420	21.780	21.300	21.780	21.649	28,777
2023-11-27	21.400	21.800	21.400	21.640	21.510	17,418
2023-11-24	21.680	21.680	21.280	21.540	21.410	24,168
2023-11-23	21.360	21.700	21.340	21.700	21.569	24,425
2023-11-22	21.020	21.440	21.020	21.360	21.231	40,845
2023-11-21	21.800	21.860	21.140	21.140	21.013	26,172
2023-11-20	21.820	21.860	21.500	21.860	21.728	34,529
2023-11-17	21.080	21.800	21.080	21.660	21.530	70,312
2023-11-16	21.200	21.620	21.140	21.240	21.112	53,713
2023-11-15	21.960	21.960	21.260	21.380	21.251	93,384
2023-11-14	20.760	21.920	20.560	21.900	21.768	157,643
2023-11-13	21.200	21.220	20.840	20.840	20.715	45,143
2023-11-10	21.200	21.220	20.720	21.040	20.913	38,914
2023-11-09	20.940	21.720	20.920	21.580	21.450	21,715
2023-11-08	21.500	21.600	20.840	21.060	20.933	41,474
2023-11-07	21.400	21.800	21.400	21.540	21.410	21,780
2023-11-06	22.360	22.460	21.500	21.500	21.371	36,837
2023-11-03	21.580	22.300	21.580	22.200	22.066	71,334
2023-11-02	20.160	21.480	20.160	21.420	21.291	103,816
2023-11-01	20.240	20.500	20.040	20.240	20.118	37,419
2023-10-31	19.450	20.360	19.450	20.300	20.178	149,391
2023-10-30	19.490	19.840	19.170	19.340	19.224	41,245
2023-10-27	19.130	19.650	19.130	19.450	19.333	88,132
2023-10-26	18.980	19.450	18.870	19.300	19.184	52,216
2023-10-25	19.880	19.940	18.950	19.160	19.045	43,516
2023-10-24	19.400	19.830	19.350	19.640	19.522	42,309
2023-10-23	19.670	19.670	18.850	19.260	19.144	47,677
2023-10-20	19.440	19.720	19.170	19.610	19.492	41,682
2023-10-19	20.120	20.700	19.520	19.520	19.403	68,498
2023-10-18	20.240	20.460	20.000	20.040	19.919	47,144
2023-10-17	20.700	20.860	20.260	20.380	20.257	27,911
2023-10-16	20.720	20.720	20.340	20.600	20.476	31,392
2023-10-13	20.740	20.980	20.520	20.840	20.715	33,686
2023-10-12	21.480	21.740	20.880	20.940	20.814	33,750
2023-10-11	20.700	21.320	20.700	21.260	21.132	32,116
2023-10-10	20.920	21.320	20.860	21.060	20.933	36,290
2023-10-09	20.720	20.900	20.480	20.800	20.675	36,714
2023-10-06	20.880	21.260	20.360	20.880	20.754	67,672
2023-10-05	21.020	21.260	20.900	20.900	20.774	44,314
2023-10-04	20.920	21.400	20.880	20.980	20.854	37,220
2023-10-03	21.500	21.500	21.100	21.300	21.172	45,286
2023-10-02	21.740	22.160	21.500	21.600	21.470	60,147
2023-09-29	21.180	21.760	21.100	21.500	21.371	111,292
2023-09-28	21.040	21.160	20.780	20.840	20.715	46,213
2023-09-27	22.040	22.140	20.840	21.020	20.893	87,363
2023-09-26	23.360	23.360	22.160	22.260	22.126	68,643
2023-09-25	23.520	24.100	23.320	23.540	23.398	55,311

← NewerPage 13 of 22 · 1,279 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.