Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.000	18.700	18.000	18.540	18.540	70,678
2026-07-24	18.120	18.200	17.980	18.160	18.160	24,275
2026-07-23	18.460	18.520	18.040	18.040	18.040	86,758
2026-07-22	18.180	18.580	18.160	18.300	18.300	54,078
2026-07-21	18.600	18.600	18.120	18.220	18.220	40,355
2026-07-20	18.320	18.420	18.100	18.160	18.160	44,447
2026-07-17	18.600	18.600	18.280	18.440	18.440	33,615
2026-07-16	18.360	18.480	18.280	18.360	18.360	53,596
2026-07-15	18.600	18.600	18.160	18.400	18.400	42,630
2026-07-14	18.260	18.560	18.060	18.360	18.360	73,268
2026-07-13	18.780	18.780	18.280	18.340	18.340	50,095
2026-07-10	18.900	18.900	18.580	18.620	18.620	34,063
2026-07-09	18.600	18.740	18.500	18.680	18.680	21,172
2026-07-08	19.200	19.200	18.340	18.400	18.400	224,824
2026-07-07	19.600	19.600	19.360	19.360	19.360	24,274
2026-07-06	19.420	19.640	19.220	19.440	19.440	72,696
2026-07-03	19.700	19.720	19.440	19.440	19.440	28,916
2026-07-02	18.360	19.680	18.360	19.600	19.600	124,663
2026-07-01	18.880	18.880	18.280	18.420	18.420	48,339
2026-06-30	18.600	18.800	18.440	18.720	18.720	65,414
2026-06-29	18.780	18.780	18.500	18.520	18.520	33,615
2026-06-26	18.780	18.880	18.500	18.780	18.780	44,304
2026-06-25	18.320	18.880	18.280	18.760	18.760	87,264
2026-06-24	18.120	18.340	18.000	18.280	18.280	42,466
2026-06-23	18.160	18.240	18.020	18.080	18.080	46,493
2026-06-22	17.980	18.280	17.940	18.220	18.220	40,243
2026-06-19	18.260	18.300	18.000	18.000	18.000	209,473
2026-06-18	18.140	18.340	17.740	18.260	18.260	109,839
2026-06-17	18.160	18.400	17.980	17.980	17.980	75,280
2026-06-16	18.400	18.460	18.260	18.400	18.400	32,544
2026-06-15	18.340	18.580	18.220	18.340	18.340	75,621
2026-06-12	18.200	18.200	17.940	18.080	18.080	110,009
2026-06-11	18.280	18.280	17.740	17.860	17.860	87,782
2026-06-10	18.100	18.200	17.900	18.040	18.040	94,552
2026-06-09	18.020	18.200	17.920	18.020	18.020	119,223
2026-06-08	18.400	18.440	17.980	18.100	18.100	172,899
2026-06-05	18.800	18.860	18.440	18.500	18.500	172,308
2026-06-04	18.680	18.800	18.560	18.680	18.680	44,648
2026-06-03	19.100	19.100	18.440	18.500	18.500	242,893
2026-06-02	19.520	19.520	19.100	19.140	19.140	70,397
2026-06-01	19.460	19.480	19.220	19.340	19.340	95,020
2026-05-29	19.020	19.480	19.000	19.320	19.320	111,814
2026-05-28	19.420	19.500	19.180	19.380	19.380	75,500
2026-05-27	19.060	19.400	19.060	19.340	19.340	66,296
2026-05-26	19.120	19.160	19.000	19.100	19.100	73,079
2026-05-25	18.980	19.180	18.980	19.120	19.120	70,294
2026-05-22	19.140	19.140	18.680	18.840	18.840	122,294
2026-05-21	19.240	19.260	18.780	18.860	18.860	86,512
2026-05-20	18.680	19.300	18.620	19.120	19.120	128,181
2026-05-19	19.780	20.200	19.420	19.560	19.520	151,528
2026-05-18	19.300	19.680	19.140	19.680	19.640	158,865
2026-05-15	19.880	19.880	19.340	19.460	19.420	100,058
2026-05-14	19.700	19.900	19.680	19.900	19.859	87,866
2026-05-13	19.920	19.920	19.580	19.720	19.680	72,959
2026-05-12	20.100	20.250	19.800	19.880	19.839	42,330
2026-05-11	20.200	20.250	19.900	20.200	20.159	59,739
2026-05-08	20.200	20.200	19.800	19.960	19.919	78,368
2026-05-07	20.200	20.300	19.940	20.200	20.159	91,619
2026-05-06	19.820	20.500	19.660	20.150	20.109	109,649
2026-05-05	19.680	19.720	19.460	19.680	19.640	49,098

← NewerPage 2 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.