Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	23.300	23.600	23.180	23.600	23.458	61,308
2023-09-21	23.500	23.940	23.420	23.500	23.359	64,440
2023-09-20	22.880	23.880	22.880	23.680	23.537	175,884
2023-09-19	21.660	23.180	21.660	22.820	22.683	94,744
2023-09-18	21.700	21.880	21.480	21.740	21.609	36,628
2023-09-15	21.880	21.980	21.440	21.740	21.609	857,618
2023-09-14	21.580	21.880	21.380	21.700	21.569	77,764
2023-09-13	21.060	21.720	21.060	21.540	21.410	60,327
2023-09-12	21.440	21.520	21.040	21.180	21.053	23,319
2023-09-11	21.000	21.480	21.000	21.420	21.291	49,705
2023-09-08	21.300	21.340	20.800	20.940	20.814	30,363
2023-09-07	21.600	21.600	21.060	21.260	21.132	39,048
2023-09-06	21.000	21.780	21.000	21.600	21.470	40,135
2023-09-05	21.220	21.560	21.180	21.460	21.331	17,701
2023-09-04	21.200	21.440	21.100	21.320	21.192	9,713
2023-09-01	21.140	21.320	20.960	21.080	20.953	21,490
2023-08-31	20.700	21.400	20.540	21.160	21.033	48,342
2023-08-30	20.560	20.880	20.380	20.520	20.396	34,140
2023-08-29	20.700	20.940	20.400	20.700	20.575	32,336
2023-08-28	20.480	20.560	20.340	20.480	20.357	30,677
2023-08-25	20.500	20.700	20.360	20.360	20.237	31,109
2023-08-24	20.280	20.700	20.260	20.400	20.277	30,002
2023-08-23	20.000	20.380	20.000	20.300	20.178	40,229
2023-08-22	19.900	20.260	19.850	20.000	19.880	45,568
2023-08-21	20.460	20.460	19.810	19.810	19.691	48,497
2023-08-18	20.180	20.340	20.060	20.220	20.098	60,250
2023-08-17	20.560	20.780	20.200	20.380	20.257	46,345
2023-08-16	20.640	20.780	20.360	20.680	20.556	32,864
2023-08-15	21.360	21.360	20.460	20.720	20.595	37,818
2023-08-14	21.580	21.700	21.020	21.260	21.132	62,771
2023-08-11	22.480	22.540	21.540	21.660	21.530	50,870
2023-08-10	21.900	22.680	21.840	22.320	22.186	110,147
2023-08-09	21.580	21.780	21.440	21.760	21.629	26,794
2023-08-08	21.200	21.800	21.200	21.540	21.410	35,703
2023-08-07	22.240	22.320	21.540	21.720	21.589	31,783
2023-08-04	22.200	22.780	22.020	22.340	22.206	65,555
2023-08-03	21.900	22.420	21.900	22.280	22.146	17,940
2023-08-02	22.180	22.480	21.920	22.440	22.305	30,643
2023-08-01	22.740	22.740	22.240	22.320	22.186	17,957
2023-07-31	22.020	22.980	21.960	22.800	22.663	76,602
2023-07-28	22.220	22.220	21.780	22.040	21.907	27,029
2023-07-27	22.400	22.740	22.140	22.300	22.166	70,107
2023-07-26	22.100	22.360	21.900	22.360	22.225	19,988
2023-07-25	22.860	22.860	22.200	22.240	22.106	24,701
2023-07-24	22.400	22.760	22.400	22.540	22.404	19,139
2023-07-21	22.400	22.640	22.300	22.540	22.404	25,922
2023-07-20	22.560	22.800	22.240	22.400	22.265	65,113
2023-07-19	21.820	23.120	21.800	22.460	22.325	103,406
2023-07-18	21.020	21.820	21.000	21.720	21.589	32,713
2023-07-17	21.360	21.360	20.840	20.840	20.715	82,335
2023-07-14	21.360	21.360	21.020	21.280	21.152	14,182
2023-07-13	21.360	21.400	21.160	21.300	21.172	26,113
2023-07-12	20.700	21.360	20.500	21.300	21.172	41,603
2023-07-11	20.220	20.700	20.120	20.660	20.536	31,556
2023-07-10	20.860	20.980	20.260	20.400	20.277	50,442
2023-07-07	21.500	21.500	20.960	21.000	20.874	63,690
2023-07-06	22.480	22.540	21.440	21.440	21.311	70,212
2023-07-05	22.220	22.760	21.920	22.620	22.484	120,207
2023-07-04	21.800	22.740	21.800	22.380	22.245	93,482
2023-07-03	21.220	21.840	21.120	21.740	21.609	75,182

← NewerPage 14 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.