Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	21.110	21.520	20.990	21.060	20.894	81,783
2023-01-09	21.150	21.230	20.270	21.200	21.033	172,175
2023-01-06	20.950	21.020	20.500	20.980	20.815	49,553
2023-01-05	21.220	21.300	20.700	20.810	20.646	79,354
2023-01-04	20.780	21.290	20.570	21.100	20.934	106,358
2023-01-03	20.590	20.870	20.370	20.650	20.488	122,990
2023-01-02	20.090	20.760	20.090	20.460	20.299	59,699
2022-12-30	19.990	20.350	19.860	19.885	19.729	21,711
2022-12-29	19.790	20.100	19.545	20.100	19.942	118,541
2022-12-28	19.585	20.130	19.585	19.800	19.644	60,818
2022-12-27	19.990	20.030	19.460	19.720	19.565	67,600
2022-12-23	19.600	20.010	19.565	19.860	19.704	56,643
2022-12-22	19.570	19.985	19.555	19.615	19.461	109,613
2022-12-21	18.885	19.545	18.850	19.490	19.337	116,797
2022-12-20	19.250	19.315	18.460	18.765	18.617	97,105
2022-12-19	19.995	20.000	19.400	19.425	19.272	126,247
2022-12-16	20.640	20.680	19.400	19.970	19.813	1,469,829
2022-12-15	20.910	21.030	20.620	20.740	20.577	115,498
2022-12-14	21.020	21.270	20.620	21.070	20.904	248,699
2022-12-13	20.450	21.610	20.170	21.180	21.013	152,500
2022-12-12	20.740	20.950	20.230	20.450	20.289	62,128
2022-12-09	20.940	21.110	20.690	20.950	20.785	79,127
2022-12-08	20.260	20.840	20.260	20.710	20.547	75,835
2022-12-07	20.330	20.630	20.200	20.250	20.091	117,493
2022-12-06	20.550	20.800	20.360	20.530	20.368	55,514
2022-12-05	20.700	21.130	20.620	20.620	20.458	46,640
2022-12-02	20.560	21.220	20.550	20.850	20.686	95,775
2022-12-01	20.770	21.330	20.550	20.610	20.448	188,709
2022-11-30	21.190	21.270	20.540	20.620	20.458	133,861
2022-11-29	21.460	21.550	21.010	21.210	21.043	69,606
2022-11-28	21.340	21.490	20.920	21.340	21.172	72,872
2022-11-25	21.310	21.460	21.020	21.410	21.242	68,005
2022-11-24	20.720	22.060	20.700	21.500	21.331	115,059
2022-11-23	21.020	21.090	20.740	20.830	20.666	70,254
2022-11-22	21.280	21.520	21.020	21.080	20.914	54,144
2022-11-21	21.570	21.730	21.380	21.450	21.281	65,467
2022-11-18	21.710	21.850	21.520	21.850	21.678	95,890
2022-11-17	21.900	22.140	21.430	21.740	21.569	89,391
2022-11-16	22.490	22.490	21.730	21.880	21.708	87,917
2022-11-15	22.790	22.880	22.190	22.610	22.432	71,664
2022-11-14	22.740	22.740	21.970	22.720	22.541	142,066
2022-11-11	21.670	22.770	21.660	22.440	22.263	140,746
2022-11-10	20.700	21.800	20.200	21.640	21.470	123,647
2022-11-09	20.820	20.950	20.170	20.900	20.736	82,329
2022-11-08	20.490	20.820	19.740	20.780	20.617	66,565
2022-11-07	20.410	20.530	20.160	20.480	20.319	63,155
2022-11-04	19.840	20.560	19.810	20.500	20.339	158,893
2022-11-03	19.910	19.945	19.590	19.690	19.535	118,030
2022-11-02	20.890	21.120	19.960	20.170	20.011	125,085
2022-11-01	20.480	21.480	20.480	20.990	20.825	116,994
2022-10-31	19.910	20.420	19.820	20.420	20.259	79,400
2022-10-28	20.480	20.480	19.865	19.925	19.768	46,334
2022-10-27	20.340	20.930	20.100	20.740	20.577	130,138
2022-10-26	20.000	20.310	19.665	20.280	20.120	108,741
2022-10-25	19.380	19.925	18.980	19.925	19.768	170,517
2022-10-24	19.180	19.305	18.815	19.270	19.118	73,999
2022-10-21	19.095	19.440	18.735	18.980	18.831	64,975
2022-10-20	18.720	19.405	18.620	19.265	19.113	53,407
2022-10-19	19.400	19.400	18.590	18.860	18.712	99,477
2022-10-18	19.005	19.440	18.975	19.170	19.019	91,049

← NewerPage 17 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.