Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	22.850	23.100	22.800	23.000	22.953	112,661
2025-08-12	23.350	23.400	22.950	22.950	22.903	265,089
2025-08-11	22.950	23.350	22.950	23.300	23.252	164,285
2025-08-08	22.900	23.400	22.900	23.000	22.953	216,841
2025-08-07	22.900	23.100	22.700	23.000	22.953	476,296
2025-08-06	22.450	23.450	22.250	22.850	22.803	217,365
2025-08-05	22.450	22.450	22.100	22.300	22.254	55,000
2025-08-04	22.400	22.450	22.200	22.400	22.354	180,000
2025-08-01	22.150	22.300	21.750	22.200	22.155	234,312
2025-07-31	22.300	22.600	22.200	22.300	22.254	130,976
2025-07-30	22.350	22.550	22.350	22.450	22.404	100,215
2025-07-29	22.500	22.550	22.250	22.450	22.404	95,548
2025-07-28	22.600	22.800	22.400	22.400	22.354	90,963
2025-07-25	22.600	22.600	22.400	22.450	22.404	125,282
2025-07-24	23.000	23.000	22.450	22.600	22.554	90,379
2025-07-23	23.300	23.300	22.800	22.900	22.853	74,263
2025-07-22	23.150	23.300	22.950	23.250	23.203	47,693
2025-07-21	22.750	23.350	22.750	23.250	23.203	85,953
2025-07-18	22.750	22.750	22.450	22.650	22.604	190,262
2025-07-17	22.800	23.000	22.750	22.750	22.704	57,997
2025-07-16	23.050	23.100	22.750	22.900	22.853	123,402
2025-07-15	23.200	23.300	23.050	23.050	23.003	77,744
2025-07-14	23.250	23.650	23.150	23.200	23.153	100,649
2025-07-11	23.300	23.450	23.200	23.450	23.402	186,624
2025-07-10	23.600	23.600	23.350	23.450	23.402	140,999
2025-07-09	23.300	23.550	23.100	23.550	23.502	161,034
2025-07-08	23.600	23.600	23.200	23.300	23.252	134,014
2025-07-07	23.750	24.100	23.400	23.550	23.502	114,536
2025-07-04	23.750	23.900	23.550	23.700	23.652	155,044
2025-07-03	23.950	24.050	23.600	23.900	23.851	238,819
2025-07-02	24.550	24.600	23.700	23.850	23.801	184,319
2025-07-01	24.250	24.450	24.100	24.450	24.400	133,951
2025-06-30	24.150	24.700	24.050	24.100	24.051	165,441
2025-06-27	23.750	24.150	23.600	24.100	24.051	93,061
2025-06-26	23.700	23.850	23.650	23.750	23.701	38,445
2025-06-25	24.000	24.300	23.650	23.700	23.652	122,733
2025-06-24	23.950	24.350	23.900	24.050	24.001	152,292
2025-06-23	23.650	24.100	23.650	24.000	23.951	94,763
2025-06-20	23.800	24.250	23.800	23.950	23.901	264,057
2025-06-19	23.750	23.900	23.550	23.650	23.602	43,724
2025-06-18	23.150	23.850	23.100	23.850	23.801	243,148
2025-06-17	22.600	23.300	22.600	23.300	23.252	69,382
2025-06-16	22.500	22.950	22.350	22.950	22.903	52,599
2025-06-13	22.500	22.850	22.450	22.500	22.454	82,542
2025-06-12	23.350	23.350	22.700	22.700	22.654	125,615
2025-06-11	23.350	23.550	23.300	23.350	23.302	93,754
2025-06-10	23.400	23.400	23.150	23.400	23.352	42,513
2025-06-09	23.350	23.500	23.150	23.300	23.252	66,348
2025-06-06	23.150	23.550	23.100	23.200	23.153	98,508
2025-06-05	23.200	23.650	23.050	23.100	23.053	129,421
2025-06-04	23.200	23.450	23.100	23.150	23.103	102,974
2025-06-03	22.950	23.300	22.900	23.250	23.203	92,242
2025-06-02	22.950	22.950	22.500	22.900	22.853	101,435
2025-05-30	22.950	23.300	22.800	22.900	22.853	198,882
2025-05-29	22.750	22.950	22.150	22.950	22.903	249,833
2025-05-28	22.550	22.950	22.450	22.700	22.654	212,704
2025-05-27	22.700	22.850	22.550	22.650	22.604	100,884
2025-05-26	22.450	22.650	22.250	22.650	22.564	70,737
2025-05-23	22.300	22.650	22.200	22.400	22.315	135,306
2025-05-22	22.200	22.300	22.000	22.250	22.165	120,495

← NewerPage 6 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.