Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	36.100	36.950	36.000	36.500	36.155	295,399
2022-02-02	36.300	36.570	36.180	36.180	35.838	250,063
2022-02-01	36.410	36.410	36.090	36.250	35.907	173,182
2022-01-31	36.270	36.440	35.700	36.100	35.759	220,943
2022-01-28	35.650	36.250	35.590	36.000	35.660	206,873
2022-01-27	35.390	35.960	34.820	35.740	35.402	285,036
2022-01-26	34.640	35.430	34.530	35.120	34.788	196,073
2022-01-25	34.480	34.900	34.440	34.500	34.174	105,104
2022-01-24	35.000	35.220	34.050	34.300	33.976	182,543
2022-01-21	35.310	35.580	35.050	35.050	34.719	109,827
2022-01-20	35.490	35.720	35.290	35.430	35.095	133,875
2022-01-19	35.500	36.040	35.270	35.300	34.966	157,417
2022-01-18	36.150	36.200	35.530	35.610	35.273	134,800
2022-01-17	36.760	36.900	36.170	36.170	35.828	175,387
2022-01-14	36.510	37.320	36.230	36.620	36.274	250,393
2022-01-13	36.550	37.100	36.540	36.560	36.214	154,594
2022-01-12	36.570	36.840	36.370	36.760	36.413	259,332
2022-01-11	36.620	36.780	36.180	36.260	35.917	182,407
2022-01-10	36.510	36.710	36.060	36.550	36.205	250,700
2022-01-07	37.160	37.430	36.460	36.660	36.313	232,356
2022-01-06	37.530	37.980	37.160	37.230	36.878	262,678
2022-01-05	37.700	38.340	37.680	37.860	37.502	237,032
2022-01-04	38.020	38.040	37.200	37.360	37.007	217,989
2022-01-03	37.280	38.200	37.280	37.640	37.284	179,443
2021-12-30	37.260	37.400	36.980	36.980	36.630	177,424
2021-12-29	37.780	38.040	37.200	37.330	36.977	139,462
2021-12-28	37.270	38.100	37.270	37.730	37.373	171,315
2021-12-27	37.270	37.720	37.140	37.250	36.898	171,030
2021-12-23	37.240	37.720	37.130	37.280	36.928	168,160
2021-12-22	37.450	37.540	37.050	37.200	36.848	209,556
2021-12-21	37.820	38.200	37.330	37.530	37.175	228,516
2021-12-20	38.280	38.480	37.600	37.690	37.334	278,946
2021-12-17	38.800	38.990	38.290	38.710	38.344	1,556,518
2021-12-16	38.690	39.280	38.360	38.530	38.166	419,471
2021-12-15	39.230	39.530	38.480	38.540	38.176	264,775
2021-12-14	39.990	40.080	38.970	39.450	39.077	320,012
2021-12-13	39.850	40.290	39.650	39.810	39.434	155,686
2021-12-10	39.650	39.800	39.550	39.700	39.325	129,795
2021-12-09	39.900	39.950	39.440	39.800	39.424	216,374
2021-12-08	40.420	40.590	39.840	39.900	39.523	198,313
2021-12-07	40.240	40.710	40.070	40.380	39.998	206,041
2021-12-06	40.260	40.820	40.000	40.360	39.978	319,518
2021-12-03	39.670	40.500	39.620	40.000	39.622	334,615
2021-12-02	39.930	40.210	39.320	39.500	39.127	330,067
2021-12-01	39.510	40.520	39.410	40.270	39.889	483,529
2021-11-30	40.870	40.900	39.610	39.610	39.236	714,053
2021-11-29	41.760	42.290	40.950	40.950	40.563	419,772
2021-11-26	42.940	42.980	41.570	41.570	41.177	258,324
2021-11-25	43.710	43.710	43.100	43.560	43.148	268,576
2021-11-24	42.420	44.110	42.220	43.760	43.346	462,998
2021-11-23	44.020	44.140	42.540	42.540	42.138	459,765
2021-11-22	45.370	45.380	43.980	43.980	43.564	268,294
2021-11-19	44.760	45.330	44.410	44.840	44.416	367,034
2021-11-18	45.300	45.300	44.670	44.810	44.386	259,458
2021-11-17	45.390	45.450	45.000	45.020	44.594	183,870
2021-11-16	45.490	46.000	45.390	45.570	45.139	192,715
2021-11-15	44.770	45.580	44.770	45.320	44.892	162,896
2021-11-12	44.780	45.310	44.350	45.090	44.664	748,977
2021-11-11	45.000	45.610	44.550	44.550	44.129	1,048,579
2021-11-10	45.000	45.690	44.670	45.150	44.723	524,901

← NewerPage 21 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.