Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	18.095	19.120	18.040	18.975	18.826	81,025
2022-10-14	17.590	18.300	17.560	18.065	17.923	160,786
2022-10-13	16.970	17.775	16.880	17.175	17.040	102,010
2022-10-12	17.750	17.800	16.985	17.055	16.921	99,925
2022-10-11	17.785	17.970	17.300	17.745	17.605	85,486
2022-10-10	18.085	18.635	17.745	17.760	17.620	104,989
2022-10-07	18.905	19.200	18.275	18.365	18.221	80,978
2022-10-06	19.345	19.425	18.850	18.925	18.776	70,649
2022-10-05	20.030	20.070	19.125	19.250	19.099	102,566
2022-10-04	20.300	20.460	19.925	20.150	19.991	112,208
2022-10-03	19.195	20.100	19.195	19.850	19.694	86,802
2022-09-30	18.795	19.590	18.550	19.505	19.352	146,354
2022-09-29	18.700	18.700	18.165	18.640	18.493	91,118
2022-09-28	17.860	18.925	17.410	18.925	18.776	168,412
2022-09-27	18.700	18.705	18.060	18.090	17.948	94,758
2022-09-26	18.800	18.935	18.440	18.440	18.295	98,403
2022-09-23	19.100	19.190	18.320	18.890	18.741	186,162
2022-09-22	19.620	19.655	19.000	19.120	18.970	111,809
2022-09-21	20.020	20.250	19.690	19.950	19.793	50,591
2022-09-20	20.740	20.750	19.940	20.130	19.972	186,425
2022-09-19	20.610	20.950	20.530	20.750	20.587	73,334
2022-09-16	20.290	20.860	20.120	20.710	20.547	400,258
2022-09-15	20.600	20.800	20.070	20.520	20.359	142,158
2022-09-14	21.600	21.610	20.430	20.610	20.448	187,615
2022-09-13	22.940	22.950	21.620	21.620	21.450	70,120
2022-09-12	22.300	22.940	22.300	22.900	22.720	69,167
2022-09-09	22.160	22.470	22.100	22.260	22.085	88,102
2022-09-08	23.240	23.240	22.100	22.210	22.035	129,389
2022-09-07	22.860	23.240	22.860	23.070	22.888	196,701
2022-09-06	22.720	23.260	22.590	23.120	22.938	82,954
2022-09-05	22.840	22.900	22.530	22.570	22.392	61,330
2022-09-02	22.480	22.910	22.020	22.910	22.730	83,588
2022-09-01	22.300	22.400	22.050	22.230	22.055	62,604
2022-08-31	22.560	22.870	22.070	22.640	22.462	101,247
2022-08-30	22.340	22.810	22.140	22.390	22.214	81,212
2022-08-29	22.350	22.680	22.220	22.430	22.254	95,680
2022-08-26	23.250	23.340	22.500	22.560	22.382	89,060
2022-08-25	23.130	23.380	22.620	23.010	22.829	141,965
2022-08-24	22.890	23.210	22.510	23.080	22.898	86,669
2022-08-23	22.750	23.170	22.750	22.880	22.700	96,455
2022-08-22	23.610	23.610	22.840	22.910	22.730	86,572
2022-08-19	23.760	23.950	23.520	23.600	23.414	88,503
2022-08-18	23.970	24.270	23.800	23.980	23.791	72,794
2022-08-17	24.760	24.900	23.940	23.970	23.781	113,226
2022-08-16	25.260	25.280	24.670	24.860	24.664	87,302
2022-08-15	25.180	25.350	25.010	25.030	24.833	51,333
2022-08-12	24.770	25.300	24.600	25.230	25.031	65,068
2022-08-11	24.500	25.000	24.410	24.790	24.595	158,240
2022-08-10	23.580	24.670	23.240	24.520	24.327	109,125
2022-08-09	23.720	23.820	23.460	23.550	23.365	93,103
2022-08-08	23.230	24.150	23.100	23.900	23.712	125,882
2022-08-05	23.500	24.020	23.040	23.300	23.117	120,324
2022-08-04	24.600	24.780	23.660	23.830	23.642	148,598
2022-08-03	24.510	24.980	24.350	24.510	24.317	206,217
2022-08-02	24.100	24.410	23.920	24.200	24.010	138,226
2022-08-01	24.190	24.230	23.670	23.870	23.682	127,571
2022-07-29	23.490	24.250	23.480	24.130	23.940	118,411
2022-07-28	22.900	23.660	22.780	23.640	23.454	111,054
2022-07-27	22.520	22.990	22.300	22.770	22.591	110,730
2022-07-26	23.680	23.680	22.140	22.400	22.224	192,509

← NewerPage 18 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.