Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	27.230	27.270	26.340	27.140	26.883	193,231
2022-04-29	28.190	28.190	27.260	27.290	27.032	183,531
2022-04-28	27.860	28.410	27.860	27.920	27.656	125,404
2022-04-27	27.820	28.230	27.630	27.940	27.676	186,883
2022-04-26	27.880	28.390	27.320	27.800	27.537	194,596
2022-04-25	27.720	28.240	27.340	27.670	27.408	189,872
2022-04-22	28.030	28.140	27.700	27.720	27.458	98,241
2022-04-21	27.920	28.520	27.670	28.120	27.854	193,179
2022-04-20	27.520	27.940	27.300	27.750	27.488	207,764
2022-04-19	27.800	27.870	27.330	27.600	27.339	183,334
2022-04-14	27.410	28.200	27.040	27.940	27.676	195,644
2022-04-13	28.210	28.290	27.170	27.340	27.082	200,317
2022-04-12	28.500	28.580	28.000	28.220	27.953	146,473
2022-04-11	28.780	29.070	28.500	28.720	28.449	143,311
2022-04-08	29.000	29.480	28.730	28.960	28.686	175,240
2022-04-07	30.110	30.220	28.830	28.880	28.607	252,653
2022-04-06	30.710	30.880	30.020	30.050	29.766	155,900
2022-04-05	30.610	31.140	30.490	30.760	30.469	168,972
2022-04-04	30.680	31.070	30.210	30.490	30.202	157,035
2022-04-01	30.510	30.860	30.050	30.490	30.202	147,904
2022-03-31	31.970	32.220	30.400	30.400	30.113	231,643
2022-03-30	31.870	32.040	31.620	31.790	31.490	131,215
2022-03-29	31.710	31.880	31.310	31.760	31.460	188,736
2022-03-28	31.830	31.900	31.500	31.700	31.400	103,851
2022-03-25	31.350	31.720	31.120	31.630	31.331	148,969
2022-03-24	31.940	31.940	31.110	31.210	30.915	428,985
2022-03-23	33.030	33.190	31.750	31.820	31.519	155,231
2022-03-22	33.010	33.190	32.750	32.940	32.629	230,501
2022-03-21	33.900	34.080	32.710	32.860	32.549	201,710
2022-03-18	34.510	35.030	33.660	34.140	33.817	792,104
2022-03-17	35.330	35.400	34.460	34.790	34.461	507,179
2022-03-16	35.010	35.510	34.760	35.000	34.669	150,761
2022-03-15	35.240	35.430	34.430	34.820	34.491	75,687
2022-03-14	35.400	35.660	34.800	35.170	34.838	160,450
2022-03-11	34.070	35.160	33.650	35.130	34.798	197,912
2022-03-10	35.090	35.600	33.470	34.200	33.877	292,038
2022-03-09	33.740	35.010	33.580	35.010	34.679	193,802
2022-03-08	33.800	34.250	33.150	33.240	32.926	171,773
2022-03-07	34.310	34.720	33.230	34.260	33.936	180,105
2022-03-04	35.990	36.530	34.500	34.780	34.451	284,205
2022-03-03	37.010	37.280	35.900	35.920	35.580	165,292
2022-03-02	37.060	37.990	37.020	37.350	36.997	122,762
2022-03-01	37.370	37.630	36.970	37.340	36.987	194,038
2022-02-28	36.810	37.340	36.480	37.210	36.858	189,310
2022-02-25	36.240	37.220	36.110	37.220	36.868	147,796
2022-02-24	35.410	36.120	35.410	36.000	35.660	253,427
2022-02-23	36.150	36.830	36.080	36.470	36.125	118,472
2022-02-22	36.090	36.290	35.580	36.150	35.808	154,198
2022-02-21	36.280	36.320	35.890	36.150	35.808	91,209
2022-02-18	36.410	36.960	36.250	36.250	35.907	167,923
2022-02-17	36.850	36.870	36.480	36.550	36.205	175,265
2022-02-16	36.550	37.080	36.550	36.800	36.452	141,252
2022-02-15	36.410	36.830	36.400	36.700	36.353	137,460
2022-02-14	35.210	36.290	35.210	36.250	35.907	152,400
2022-02-11	35.870	36.100	35.750	36.000	35.660	124,704
2022-02-10	35.850	36.400	35.850	36.050	35.709	236,076
2022-02-09	35.410	36.100	35.410	36.100	35.759	145,857
2022-02-08	35.880	35.950	35.250	35.480	35.145	248,205
2022-02-07	36.260	36.390	35.200	35.750	35.412	374,089
2022-02-04	36.530	36.760	36.030	36.250	35.907	232,564

← NewerPage 20 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.