Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	21.000	21.450	20.950	21.400	21.356	96,415
2026-02-03	21.150	21.200	20.800	20.900	20.857	141,440
2026-02-02	20.950	21.250	20.900	21.150	21.107	103,070
2026-01-30	21.050	21.050	20.900	20.950	20.907	72,947
2026-01-29	20.950	21.200	20.800	21.150	21.107	54,966
2026-01-28	20.500	20.950	20.400	20.950	20.907	71,899
2026-01-27	20.800	20.800	20.600	20.600	20.558	41,301
2026-01-26	20.800	20.900	20.650	20.900	20.857	110,298
2026-01-23	20.550	20.750	20.500	20.700	20.658	100,686
2026-01-22	20.750	20.800	20.450	20.550	20.508	163,508
2026-01-21	20.500	20.650	20.400	20.600	20.558	114,834
2026-01-20	21.150	21.250	20.450	20.500	20.458	200,535
2026-01-19	21.350	21.500	21.100	21.250	21.207	57,953
2026-01-16	21.750	21.750	21.500	21.550	21.506	43,447
2026-01-15	21.050	21.750	20.900	21.700	21.656	132,442
2026-01-14	21.450	21.450	20.850	21.050	21.007	113,989
2026-01-13	21.350	21.500	21.150	21.400	21.356	63,147
2026-01-12	21.500	21.500	21.200	21.400	21.356	71,942
2026-01-09	21.350	21.450	21.200	21.450	21.406	80,192
2026-01-08	21.200	21.550	21.200	21.500	21.456	211,865
2026-01-07	20.850	21.250	20.850	21.250	21.207	108,028
2026-01-06	20.700	20.850	20.600	20.850	20.807	54,914
2026-01-05	20.450	20.700	20.200	20.700	20.658	104,719
2026-01-02	20.800	20.800	20.250	20.450	20.408	162,863
2025-12-30	20.600	20.700	20.450	20.700	20.658	40,897
2025-12-29	20.300	20.650	20.300	20.650	20.608	85,315
2025-12-23	20.300	20.500	20.250	20.300	20.259	104,163
2025-12-22	20.350	20.350	20.000	20.250	20.209	121,399
2025-12-19	20.300	20.500	20.250	20.500	20.458	250,962
2025-12-18	20.400	20.500	20.250	20.500	20.458	234,435
2025-12-17	20.300	20.450	20.150	20.350	20.308	219,725
2025-12-16	20.100	20.150	20.000	20.150	20.109	147,914
2025-12-15	20.350	20.350	19.980	20.100	20.059	272,745
2025-12-12	20.300	20.400	20.250	20.350	20.308	105,555
2025-12-11	20.400	20.400	20.150	20.300	20.259	168,661
2025-12-10	20.250	20.600	20.250	20.250	20.209	157,472
2025-12-09	20.600	20.600	20.200	20.250	20.209	124,125
2025-12-08	20.950	21.100	20.300	20.450	20.408	152,765
2025-12-05	21.050	21.200	21.000	21.000	20.957	65,801
2025-12-04	21.050	21.150	21.000	21.000	20.957	48,745
2025-12-03	21.250	21.350	21.000	21.000	20.957	60,658
2025-12-02	21.200	21.300	20.900	21.200	21.157	100,530
2025-12-01	21.800	21.800	21.200	21.200	21.157	112,256
2025-11-28	21.800	22.000	21.600	21.800	21.755	94,284
2025-11-27	21.750	21.850	21.650	21.800	21.755	77,413
2025-11-26	21.550	21.700	21.350	21.650	21.606	78,759
2025-11-25	21.650	21.700	21.300	21.450	21.406	117,973
2025-11-24	21.800	21.950	21.600	21.600	21.556	244,273
2025-11-21	21.250	21.800	21.250	21.800	21.755	109,988
2025-11-20	21.550	21.650	21.400	21.400	21.356	62,488
2025-11-19	21.350	21.700	21.250	21.500	21.456	55,111
2025-11-18	21.350	21.550	21.350	21.400	21.356	66,446
2025-11-17	21.500	21.600	21.350	21.500	21.456	54,010
2025-11-14	21.550	21.650	21.250	21.350	21.306	77,773
2025-11-13	21.400	21.850	21.400	21.550	21.506	188,428
2025-11-12	21.250	21.650	21.200	21.500	21.456	86,868
2025-11-11	20.800	21.350	20.800	21.250	21.207	105,618
2025-11-10	20.950	21.000	20.800	20.800	20.758	104,927
2025-11-07	20.950	21.150	20.900	20.900	20.857	72,751
2025-11-06	21.050	21.450	21.000	21.000	20.957	101,120

← NewerPage 4 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.