Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	22.750	22.750	22.350	22.500	22.414	89,391
2025-05-20	22.600	22.850	22.500	22.750	22.663	110,766
2025-05-19	22.300	22.600	22.050	22.500	22.414	117,581
2025-05-16	21.800	22.400	21.700	22.400	22.315	262,884
2025-05-15	21.550	21.750	21.400	21.750	21.667	164,054
2025-05-14	21.900	22.000	21.450	21.500	21.418	179,422
2025-05-13	22.150	22.350	21.700	21.750	21.667	454,962
2025-05-12	23.000	23.000	22.350	22.650	22.564	292,889
2025-05-09	23.050	23.200	22.750	23.150	23.062	132,446
2025-05-08	23.350	23.450	23.100	23.100	23.012	195,045
2025-05-07	23.000	23.400	22.750	23.400	23.311	167,341
2025-05-06	22.850	23.000	22.700	22.850	22.763	197,685
2025-05-05	22.300	22.900	22.300	22.900	22.813	161,753
2025-05-02	22.350	22.500	22.050	22.250	22.165	138,182
2025-04-30	22.100	22.350	21.900	22.350	22.265	66,551
2025-04-29	22.150	22.600	21.900	21.900	21.817	127,361
2025-04-28	22.600	22.600	21.950	22.000	21.916	137,164
2025-04-25	22.500	22.600	22.350	22.500	22.414	244,256
2025-04-24	22.050	22.700	22.050	22.450	22.365	202,620
2025-04-23	22.500	22.500	22.000	22.100	22.016	317,415
2025-04-22	22.300	22.800	22.300	22.450	22.365	254,488
2025-04-17	22.300	22.350	21.950	22.350	22.265	366,980
2025-04-16	22.050	22.350	21.850	22.250	22.165	517,767
2025-04-15	21.400	22.050	21.350	22.050	21.966	324,420
2025-04-14	20.950	21.350	20.750	21.200	21.119	288,502
2025-04-11	20.050	20.900	19.840	20.750	20.671	245,878
2025-04-10	19.800	20.150	19.520	19.800	19.725	527,910
2025-04-09	19.600	19.820	18.940	19.360	19.286	519,153
2025-04-08	20.200	20.250	19.660	20.150	20.073	391,659
2025-04-07	19.800	21.100	19.200	20.050	19.974	519,206
2025-04-04	21.000	21.200	20.350	20.450	20.372	625,400
2025-04-03	19.780	21.000	19.780	20.900	20.820	552,289
2025-04-02	20.250	20.350	19.840	19.840	19.765	147,929
2025-04-01	20.150	20.350	20.050	20.300	20.223	202,227
2025-03-31	20.150	20.250	19.860	20.100	20.024	146,561
2025-03-28	20.000	20.350	20.000	20.200	20.123	162,382
2025-03-27	19.840	20.150	19.800	19.880	19.804	113,907
2025-03-26	19.780	20.050	19.560	19.860	19.784	639,580
2025-03-25	19.980	20.050	19.660	19.740	19.665	354,179
2025-03-24	20.800	20.850	19.860	19.900	19.824	381,694
2025-03-21	20.650	20.800	20.400	20.650	20.571	285,500
2025-03-20	20.650	20.750	20.400	20.650	20.571	157,156
2025-03-19	21.000	21.000	20.300	20.550	20.472	520,660
2025-03-18	21.250	21.350	20.750	20.850	20.771	327,694
2025-03-17	21.050	21.300	20.650	21.200	21.119	173,859
2025-03-14	20.850	21.350	20.750	21.250	21.169	263,101
2025-03-13	21.000	21.100	20.750	20.950	20.870	152,929
2025-03-12	20.800	21.400	20.750	21.000	20.920	215,757
2025-03-11	20.900	21.350	20.350	20.800	20.721	516,676
2025-03-10	21.200	21.500	20.850	20.950	20.870	349,316
2025-03-07	21.300	21.300	20.800	21.000	20.920	343,887
2025-03-06	21.700	21.750	20.800	21.200	21.119	969,865
2025-03-05	22.650	23.150	21.850	22.150	22.066	1,031,657
2025-03-04	23.300	23.600	23.200	23.300	23.211	179,192
2025-03-03	24.450	24.450	23.250	23.450	23.361	275,146
2025-02-28	24.350	24.550	24.150	24.400	24.307	154,639
2025-02-27	24.350	24.550	23.900	24.550	24.457	257,846
2025-02-26	24.000	24.350	23.900	24.250	24.158	132,164
2025-02-25	23.900	24.150	23.800	23.950	23.859	153,604
2025-02-24	23.450	24.200	23.400	23.900	23.809	126,372

← NewerPage 7 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.