Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.250	21.600	20.950	21.100	21.057	235,862
2025-11-04	20.950	21.400	20.900	21.200	21.157	162,215
2025-11-03	21.650	21.750	21.000	21.000	20.957	268,626
2025-10-31	21.800	22.050	21.600	21.600	21.556	299,706
2025-10-30	21.900	21.950	21.600	21.750	21.706	71,528
2025-10-29	22.100	22.250	21.850	21.900	21.855	126,410
2025-10-28	22.550	22.550	22.100	22.200	22.155	119,158
2025-10-27	22.750	22.750	22.250	22.300	22.254	142,395
2025-10-24	22.700	22.850	22.350	22.700	22.654	140,867
2025-10-23	22.700	22.750	22.500	22.650	22.604	114,930
2025-10-22	22.900	23.000	22.750	22.750	22.704	96,155
2025-10-21	22.700	22.950	22.650	22.700	22.654	61,391
2025-10-20	22.750	22.800	22.450	22.700	22.654	67,750
2025-10-17	23.000	23.150	22.700	22.750	22.704	103,996
2025-10-16	22.950	23.200	22.900	23.100	23.053	54,409
2025-10-15	23.000	23.150	22.850	23.000	22.953	66,274
2025-10-14	22.600	23.250	22.550	22.950	22.903	136,142
2025-10-13	22.350	22.600	22.150	22.550	22.504	54,878
2025-10-10	22.200	22.500	22.200	22.200	22.155	71,677
2025-10-09	21.850	22.200	21.850	22.050	22.005	99,657
2025-10-08	21.650	22.000	21.650	22.000	21.955	84,043
2025-10-07	21.600	21.950	21.600	21.850	21.805	126,058
2025-10-06	21.650	21.750	21.400	21.650	21.606	97,264
2025-10-03	21.700	21.800	21.500	21.700	21.656	88,905
2025-10-02	21.800	21.850	21.650	21.700	21.656	167,534
2025-10-01	21.650	21.800	21.400	21.650	21.606	162,542
2025-09-30	21.300	21.700	21.200	21.650	21.606	174,222
2025-09-29	21.200	21.350	21.000	21.350	21.306	102,721
2025-09-26	21.150	21.250	20.950	21.150	21.107	165,393
2025-09-25	21.250	21.350	21.050	21.100	21.057	130,090
2025-09-24	21.300	21.400	21.200	21.350	21.306	80,591
2025-09-23	21.100	21.400	21.000	21.300	21.256	164,067
2025-09-22	21.050	21.250	20.950	20.950	20.907	159,010
2025-09-19	21.200	21.400	21.100	21.100	21.057	912,712
2025-09-18	21.450	21.550	21.050	21.250	21.207	158,650
2025-09-17	21.250	21.500	21.250	21.400	21.356	121,959
2025-09-16	21.500	21.700	21.250	21.250	21.207	146,459
2025-09-15	21.350	21.650	21.250	21.500	21.456	285,818
2025-09-12	21.450	21.800	21.350	21.350	21.306	178,027
2025-09-11	21.350	21.650	21.300	21.400	21.356	198,082
2025-09-10	21.550	21.800	21.300	21.400	21.356	167,176
2025-09-09	21.750	21.900	21.350	21.600	21.556	173,474
2025-09-08	21.850	22.100	21.750	21.800	21.755	204,341
2025-09-05	21.200	21.800	21.100	21.650	21.606	347,138
2025-09-04	21.300	21.450	21.100	21.100	21.057	183,364
2025-09-03	21.200	21.350	20.950	21.200	21.157	222,721
2025-09-02	22.250	22.250	21.150	21.200	21.157	299,019
2025-09-01	22.250	22.550	22.100	22.300	22.254	118,800
2025-08-29	22.650	22.800	22.350	22.350	22.304	187,601
2025-08-28	23.300	23.300	22.650	22.650	22.604	153,880
2025-08-27	23.150	23.450	23.100	23.250	23.203	101,686
2025-08-26	23.050	23.550	23.000	23.200	23.153	148,483
2025-08-25	23.000	23.200	22.850	23.100	23.053	91,352
2025-08-22	22.700	23.100	22.550	23.050	23.003	107,853
2025-08-21	22.700	22.800	22.550	22.700	22.654	74,954
2025-08-20	22.800	22.800	22.550	22.750	22.704	96,460
2025-08-19	23.000	23.000	22.750	22.750	22.704	105,607
2025-08-18	23.200	23.350	22.950	22.950	22.903	95,786
2025-08-15	23.600	23.600	23.150	23.150	23.103	66,204
2025-08-14	22.900	23.750	22.900	23.400	23.352	269,808

← NewerPage 5 of 22 · 1,278 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.