Deutsche Wohnen SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 46.000 | 46.000 | 44.980 | 45.070 | 44.644 | 299,888 |
| 2021-11-08 | 46.100 | 46.230 | 45.500 | 45.800 | 45.367 | 398,677 |
| 2021-11-05 | 45.940 | 46.200 | 45.720 | 46.030 | 45.595 | 286,160 |
| 2021-11-04 | 46.000 | 46.900 | 45.750 | 46.000 | 45.565 | 847,914 |
| 2021-11-03 | 44.360 | 46.370 | 44.290 | 45.630 | 45.199 | 929,490 |
| 2021-11-02 | 43.400 | 44.620 | 43.380 | 44.500 | 44.079 | 855,572 |
| 2021-11-01 | 43.860 | 44.910 | 43.360 | 43.470 | 43.059 | 1,131,250 |
| 2021-10-29 | 45.900 | 46.020 | 44.180 | 44.290 | 43.871 | 2,488,971 |
| 2021-10-28 | 49.560 | 49.890 | 45.810 | 45.810 | 45.377 | 16,473,330 |
| 2021-10-27 | 51.420 | 51.640 | 48.510 | 49.900 | 49.428 | 1,294,790 |
| 2021-10-26 | 51.740 | 52.360 | 51.520 | 51.540 | 51.053 | 289,327 |
| 2021-10-25 | 52.700 | 52.700 | 51.740 | 51.900 | 51.409 | 430,525 |
| 2021-10-22 | 52.920 | 52.960 | 52.460 | 52.540 | 52.043 | 429,923 |
| 2021-10-21 | 52.920 | 52.980 | 52.820 | 52.940 | 52.440 | 225,048 |
| 2021-10-20 | 52.960 | 52.980 | 52.900 | 52.940 | 52.440 | 253,662 |
← NewerPage 22 of 22 · 1,275 trading days
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.