Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	23.870	23.930	23.410	23.480	23.295	112,712
2022-07-22	22.990	24.140	22.940	23.860	23.672	196,666
2022-07-21	22.800	23.030	22.540	22.910	22.730	131,967
2022-07-20	23.150	23.150	22.750	23.000	22.819	165,454
2022-07-19	22.240	22.970	22.240	22.820	22.640	101,326
2022-07-18	22.000	22.670	22.000	22.520	22.343	106,970
2022-07-15	21.470	22.190	21.420	22.100	21.926	97,414
2022-07-14	21.820	21.850	21.160	21.460	21.291	145,310
2022-07-13	21.780	22.390	21.640	21.950	21.777	179,093
2022-07-12	21.870	22.030	21.100	22.000	21.827	120,034
2022-07-11	21.910	22.260	21.600	21.960	21.787	184,765
2022-07-08	22.160	22.170	21.700	22.080	21.906	130,090
2022-07-07	22.100	22.220	21.690	22.220	22.045	121,745
2022-07-06	21.190	22.010	21.150	21.940	21.767	353,165
2022-07-05	21.090	21.600	20.710	21.000	20.835	179,979
2022-07-04	22.210	22.350	20.930	20.930	20.765	120,458
2022-07-01	21.930	22.330	21.490	22.130	21.956	108,168
2022-06-30	22.120	22.120	21.470	21.940	21.767	213,341
2022-06-29	22.590	22.590	22.000	22.360	22.184	74,500
2022-06-28	22.840	22.980	22.330	22.720	22.541	74,610
2022-06-27	22.850	23.200	22.430	22.670	22.492	114,042
2022-06-24	22.140	22.840	22.140	22.750	22.571	227,687
2022-06-23	22.360	22.550	21.900	22.000	21.827	184,735
2022-06-22	22.070	22.660	21.640	22.510	22.333	123,863
2022-06-21	22.740	22.890	22.010	22.140	21.966	140,214
2022-06-20	22.130	22.900	22.130	22.490	22.313	118,716
2022-06-17	20.880	22.530	20.860	22.350	22.174	422,520
2022-06-16	22.230	22.310	20.690	20.840	20.676	200,171
2022-06-15	22.600	23.050	22.220	22.220	22.045	122,842
2022-06-14	22.490	22.850	22.300	22.640	22.462	211,957
2022-06-13	23.170	23.230	22.330	22.530	22.353	217,199
2022-06-10	23.900	23.930	23.200	23.570	23.385	194,378
2022-06-09	25.250	25.260	24.010	24.020	23.831	155,472
2022-06-08	24.900	25.290	24.860	25.010	24.813	68,238
2022-06-07	25.270	25.270	24.710	24.900	24.704	94,737
2022-06-06	24.810	25.310	24.810	25.300	25.101	63,164
2022-06-03	25.370	25.410	24.850	24.920	24.724	94,736
2022-06-02	25.230	25.380	24.980	25.060	24.823	132,386
2022-06-01	26.000	26.000	25.070	25.200	24.962	117,493
2022-05-31	25.370	25.850	25.010	25.690	25.447	162,307
2022-05-30	25.600	25.880	25.540	25.550	25.308	109,754
2022-05-27	25.150	25.900	24.970	25.460	25.219	103,987
2022-05-26	25.040	25.090	24.800	25.020	24.784	76,341
2022-05-25	25.480	25.480	24.750	25.150	24.912	166,765
2022-05-24	26.610	26.610	25.230	25.270	25.031	118,806
2022-05-23	26.280	26.800	26.220	26.800	26.547	104,072
2022-05-20	26.600	26.780	26.050	26.180	25.933	93,500
2022-05-19	25.800	26.230	25.150	26.210	25.962	87,663
2022-05-18	26.290	26.510	25.780	25.800	25.556	89,329
2022-05-17	26.010	26.480	25.920	26.210	25.962	87,087
2022-05-16	25.750	26.000	25.490	26.000	25.754	77,570
2022-05-13	25.970	26.200	25.420	25.750	25.507	100,307
2022-05-12	25.510	26.130	24.900	25.700	25.457	162,546
2022-05-11	25.220	26.030	25.000	25.960	25.715	172,018
2022-05-10	24.930	25.390	24.810	24.950	24.714	174,725
2022-05-09	25.810	26.040	24.800	24.820	24.585	204,137
2022-05-06	26.760	27.110	25.800	25.920	25.675	166,500
2022-05-05	27.400	27.640	26.910	26.950	26.695	123,815
2022-05-04	27.300	27.410	26.700	26.860	26.606	93,922
2022-05-03	27.250	27.780	27.150	27.250	26.992	115,930

← NewerPage 19 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.