Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	17.970	18.090	17.750	17.770	17.630	69,705
2023-04-03	18.240	18.250	17.830	17.850	17.710	39,485
2023-03-31	18.000	18.245	17.565	18.090	17.948	138,968
2023-03-30	17.360	18.055	17.360	18.045	17.903	72,913
2023-03-29	16.800	17.450	16.610	17.250	17.114	116,456
2023-03-28	17.500	17.590	16.665	16.800	16.668	144,161
2023-03-27	17.735	17.735	17.300	17.540	17.402	86,385
2023-03-24	18.400	18.400	17.385	17.585	17.447	114,011
2023-03-23	18.275	18.515	18.170	18.390	18.245	35,996
2023-03-22	18.740	18.905	18.170	18.235	18.092	65,177
2023-03-21	18.940	19.120	18.665	18.740	18.593	49,066
2023-03-20	18.860	19.215	18.560	18.935	18.786	61,745
2023-03-17	20.090	20.430	18.605	18.925	18.776	309,676
2023-03-16	20.790	20.870	19.880	20.210	20.051	77,189
2023-03-15	21.170	21.170	20.570	20.740	20.577	65,943
2023-03-14	20.790	21.310	20.700	21.040	20.874	56,429
2023-03-13	20.720	21.000	20.040	20.660	20.497	110,882
2023-03-10	20.900	21.010	20.470	20.640	20.478	95,460
2023-03-09	21.750	21.750	20.960	21.060	20.894	104,594
2023-03-08	21.910	21.940	21.600	21.890	21.718	42,743
2023-03-07	22.740	23.170	21.940	22.130	21.956	116,500
2023-03-06	21.930	22.840	21.780	22.840	22.660	75,524
2023-03-03	21.150	21.900	21.150	21.830	21.658	58,088
2023-03-02	20.810	21.190	20.800	21.190	21.023	44,185
2023-03-01	21.620	21.620	20.870	20.960	20.795	70,071
2023-02-28	21.600	21.660	21.360	21.450	21.281	55,499
2023-02-27	21.690	21.890	21.610	21.710	21.539	26,852
2023-02-24	22.890	22.900	21.610	21.690	21.519	65,571
2023-02-23	21.870	22.790	21.870	22.610	22.432	46,446
2023-02-22	22.070	22.140	21.740	22.010	21.837	37,292
2023-02-21	22.040	22.270	21.760	22.000	21.827	49,521
2023-02-20	22.420	22.420	22.160	22.250	22.075	16,043
2023-02-17	21.840	22.420	21.680	22.180	22.005	50,324
2023-02-16	22.200	22.410	21.630	21.970	21.797	43,364
2023-02-15	22.210	22.210	21.790	22.030	21.857	34,202
2023-02-14	22.440	22.580	22.070	22.220	22.045	40,281
2023-02-13	22.690	22.690	22.130	22.450	22.273	30,775
2023-02-10	22.660	22.850	22.160	22.420	22.244	36,343
2023-02-09	22.900	22.900	22.420	22.760	22.581	32,185
2023-02-08	22.560	22.840	22.410	22.460	22.283	25,259
2023-02-07	22.590	22.630	22.250	22.400	22.224	29,001
2023-02-06	23.100	23.100	22.480	22.670	22.492	44,480
2023-02-03	23.240	23.580	22.940	23.130	22.948	73,727
2023-02-02	21.910	23.500	21.910	23.500	23.315	97,529
2023-02-01	21.620	21.990	21.610	21.780	21.609	55,165
2023-01-31	21.530	21.770	21.300	21.650	21.480	92,529
2023-01-30	22.290	22.290	21.410	21.710	21.539	65,474
2023-01-27	22.010	22.050	21.750	22.020	21.847	42,152
2023-01-26	21.990	22.450	21.780	21.920	21.748	44,768
2023-01-25	22.000	22.290	21.870	22.000	21.827	48,454
2023-01-24	22.470	22.960	22.220	22.400	22.224	50,224
2023-01-23	22.250	22.540	22.000	22.460	22.283	44,408
2023-01-20	22.370	22.610	22.000	22.150	21.976	101,049
2023-01-19	22.900	23.030	22.320	22.320	22.144	53,735
2023-01-18	23.700	23.700	23.040	23.040	22.859	162,278
2023-01-17	23.900	24.050	23.220	23.660	23.474	80,230
2023-01-16	23.220	24.040	23.100	23.870	23.682	83,763
2023-01-13	23.210	23.560	23.040	23.060	22.879	55,040
2023-01-12	22.920	23.250	22.600	23.030	22.849	163,550
2023-01-11	21.320	22.930	21.260	22.830	22.650	231,530

← NewerPage 16 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.