Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	20.640	21.240	20.640	21.120	20.993	46,084
2023-06-29	20.420	20.680	20.360	20.520	20.396	51,274
2023-06-28	20.460	20.660	19.820	20.560	20.436	56,414
2023-06-27	20.600	20.880	20.280	20.360	20.237	64,514
2023-06-26	20.900	20.900	20.420	20.660	20.536	32,211
2023-06-23	21.400	21.420	20.820	20.880	20.754	44,854
2023-06-22	21.260	21.740	21.180	21.180	21.053	39,546
2023-06-21	21.180	21.480	21.040	21.400	21.271	27,522
2023-06-20	21.880	21.880	20.960	21.520	21.390	52,982
2023-06-19	21.360	21.640	21.220	21.260	21.132	32,863
2023-06-16	21.620	21.740	21.360	21.500	21.371	231,264
2023-06-15	22.260	22.260	21.360	21.500	21.331	27,203
2023-06-14	21.780	22.540	21.540	22.040	21.867	126,225
2023-06-13	21.600	21.780	21.440	21.700	21.529	30,635
2023-06-12	21.360	21.640	21.260	21.560	21.390	45,445
2023-06-09	20.540	21.400	20.540	21.320	21.152	49,354
2023-06-08	20.880	21.020	20.700	20.780	20.617	22,261
2023-06-07	20.480	21.020	20.320	20.880	20.716	65,191
2023-06-06	19.670	20.520	19.670	20.440	20.279	37,288
2023-06-05	19.780	20.060	19.610	19.770	19.614	68,265
2023-06-02	18.740	20.060	18.740	19.730	19.575	74,652
2023-06-01	18.490	18.720	18.300	18.660	18.513	55,965
2023-05-31	18.600	18.780	18.160	18.610	18.464	47,144
2023-05-30	18.600	18.920	18.600	18.850	18.702	29,056
2023-05-29	19.750	19.750	18.640	18.680	18.533	51,524
2023-05-26	19.030	19.370	18.960	19.220	19.069	30,643
2023-05-25	19.320	19.320	18.970	19.220	19.069	38,440
2023-05-24	19.340	19.760	19.300	19.360	19.208	22,468
2023-05-23	19.010	20.180	19.010	19.870	19.714	141,724
2023-05-22	20.160	20.400	19.090	19.530	19.376	105,962
2023-05-19	19.860	20.180	19.700	20.140	19.982	69,674
2023-05-18	19.100	19.740	19.100	19.680	19.525	77,366
2023-05-17	19.500	19.600	19.180	19.560	19.406	69,338
2023-05-16	19.630	19.690	19.380	19.580	19.426	114,548
2023-05-15	19.130	19.570	18.990	19.570	19.416	47,118
2023-05-12	19.240	19.240	18.840	19.130	18.979	25,435
2023-05-11	19.310	19.570	19.160	19.240	19.089	53,243
2023-05-10	19.090	19.410	18.800	19.410	19.257	41,619
2023-05-09	19.440	19.440	19.020	19.020	18.870	27,261
2023-05-08	19.850	19.930	19.140	19.350	19.198	48,596
2023-05-05	19.840	20.100	19.610	19.670	19.515	49,382
2023-05-04	19.810	19.920	19.200	19.620	19.466	93,393
2023-05-03	20.140	20.140	19.800	19.990	19.833	48,754
2023-05-02	20.580	20.680	20.140	20.140	19.982	69,448
2023-04-28	20.460	20.500	20.060	20.500	20.339	65,973
2023-04-27	20.100	20.400	19.840	20.400	20.239	47,553
2023-04-26	20.040	20.580	19.990	20.160	20.001	118,341
2023-04-25	20.160	20.160	19.750	19.940	19.783	49,082
2023-04-24	20.380	20.600	20.120	20.120	19.962	29,149
2023-04-21	20.220	20.480	20.140	20.460	20.299	38,349
2023-04-20	20.960	21.020	20.160	20.240	20.081	82,256
2023-04-19	21.000	21.000	20.520	20.840	20.676	52,811
2023-04-18	20.880	21.420	20.820	21.040	20.874	92,873
2023-04-17	20.800	21.020	20.500	20.840	20.676	140,339
2023-04-14	19.890	20.820	19.870	20.680	20.517	162,441
2023-04-13	19.600	19.770	19.170	19.570	19.416	47,829
2023-04-12	18.860	19.890	18.860	19.570	19.416	100,288
2023-04-11	18.800	19.230	18.560	18.840	18.692	78,110
2023-04-06	17.520	18.740	17.520	18.640	18.493	103,742
2023-04-05	17.590	17.980	17.590	17.670	17.531	82,419

← NewerPage 15 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.