Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	19.880	19.900	19.360	19.440	19.400	95,987
2026-04-30	19.700	19.780	19.480	19.780	19.740	72,288
2026-04-29	19.880	19.940	19.520	19.640	19.600	110,015
2026-04-28	19.980	20.100	19.760	19.940	19.899	60,028
2026-04-27	19.800	20.000	19.780	19.980	19.939	68,827
2026-04-24	20.400	20.400	19.880	19.980	19.939	64,220
2026-04-23	20.750	20.750	20.200	20.200	20.159	59,178
2026-04-22	20.700	20.900	20.550	20.550	20.508	60,465
2026-04-21	20.900	21.050	20.650	20.650	20.608	70,839
2026-04-20	20.650	20.900	20.650	20.750	20.708	53,906
2026-04-17	20.450	21.000	20.450	20.900	20.857	81,004
2026-04-16	20.700	20.750	20.550	20.550	20.508	67,492
2026-04-15	20.300	20.650	20.300	20.650	20.608	107,182
2026-04-14	20.350	20.650	20.200	20.350	20.308	175,220
2026-04-13	20.050	20.350	20.000	20.350	20.308	69,040
2026-04-10	20.050	20.450	20.050	20.400	20.358	82,297
2026-04-09	20.200	20.350	20.100	20.200	20.159	73,405
2026-04-08	20.200	20.450	19.940	20.350	20.308	135,208
2026-04-07	19.700	19.800	19.400	19.440	19.400	128,672
2026-04-02	19.360	19.640	19.260	19.540	19.500	96,630
2026-04-01	19.400	19.760	19.400	19.600	19.560	141,416
2026-03-31	19.120	19.180	18.860	18.980	18.941	109,659
2026-03-30	18.700	19.120	18.660	19.120	19.081	147,375
2026-03-27	18.700	18.940	18.380	18.740	18.702	258,410
2026-03-26	19.020	19.100	18.560	18.620	18.582	253,601
2026-03-25	19.080	19.500	19.000	19.300	19.261	173,344
2026-03-24	18.960	18.960	18.440	18.860	18.821	284,457
2026-03-23	19.000	19.460	18.380	18.840	18.802	461,260
2026-03-20	19.680	19.700	19.060	19.180	19.141	465,012
2026-03-19	20.650	20.650	19.200	19.260	19.221	635,274
2026-03-18	20.900	21.050	20.700	21.000	20.957	110,469
2026-03-17	20.750	20.950	20.700	20.900	20.857	64,358
2026-03-16	20.550	20.900	20.500	20.700	20.658	116,463
2026-03-13	20.650	20.700	20.350	20.350	20.308	108,174
2026-03-12	20.800	20.800	20.350	20.600	20.558	152,477
2026-03-11	21.300	21.300	20.650	20.650	20.608	196,006
2026-03-10	21.250	21.550	21.250	21.400	21.356	105,897
2026-03-09	21.150	21.200	20.700	21.050	21.007	209,766
2026-03-06	21.500	21.600	21.150	21.200	21.157	2,087,171
2026-03-05	22.300	22.300	21.400	21.450	21.406	370,184
2026-03-04	22.150	22.500	22.100	22.150	22.105	117,725
2026-03-03	22.800	23.100	22.150	22.350	22.304	186,267
2026-03-02	23.050	23.650	22.900	23.200	23.153	150,520
2026-02-27	23.450	23.950	23.350	23.750	23.701	137,435
2026-02-26	23.650	23.850	23.500	23.550	23.502	92,924
2026-02-25	23.500	23.650	23.200	23.500	23.452	55,860
2026-02-24	23.150	23.650	23.150	23.400	23.352	77,391
2026-02-23	23.100	23.450	23.050	23.250	23.203	70,396
2026-02-20	23.300	23.600	23.150	23.150	23.103	59,682
2026-02-19	23.150	23.400	23.150	23.300	23.252	54,398
2026-02-18	23.350	23.500	23.050	23.050	23.003	83,750
2026-02-17	22.350	23.450	22.350	23.200	23.153	197,463
2026-02-16	22.050	22.450	21.800	22.250	22.205	69,739
2026-02-13	22.350	22.350	21.900	21.900	21.855	110,815
2026-02-12	22.550	22.600	22.000	22.400	22.354	62,362
2026-02-11	21.400	22.600	21.400	22.400	22.354	195,661
2026-02-10	21.250	21.650	21.250	21.600	21.556	64,398
2026-02-09	21.450	21.450	20.900	21.350	21.306	134,852
2026-02-06	21.250	21.450	21.000	21.450	21.406	70,554
2026-02-05	21.150	21.400	20.900	21.350	21.306	115,508

← NewerPage 3 of 5 · 253 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.