Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	22.900	23.950	22.850	23.900	23.809	188,074
2024-11-21	22.950	22.950	22.650	22.800	22.713	91,873
2024-11-20	23.050	23.150	22.700	22.900	22.813	106,120
2024-11-19	23.100	23.200	22.800	23.050	22.962	198,988
2024-11-18	23.550	23.600	22.950	23.000	22.912	278,459
2024-11-15	23.250	23.600	23.100	23.450	23.361	96,666
2024-11-14	23.200	23.400	23.050	23.350	23.261	118,603
2024-11-13	23.350	23.650	22.950	23.100	23.012	194,701
2024-11-12	23.850	23.850	23.250	23.300	23.211	129,463
2024-11-11	24.100	24.250	23.950	24.050	23.958	132,266
2024-11-08	23.350	23.950	23.300	23.950	23.859	111,696
2024-11-07	23.300	23.500	22.950	23.300	23.211	205,688
2024-11-06	23.700	24.050	23.150	23.150	23.062	330,083
2024-11-05	23.300	23.700	23.250	23.600	23.510	158,866
2024-11-04	23.500	23.600	23.150	23.300	23.211	152,533
2024-11-01	23.400	23.800	23.400	23.550	23.460	112,360
2024-10-31	23.400	23.600	23.300	23.400	23.311	167,621
2024-10-30	23.950	24.100	23.550	23.650	23.560	149,867
2024-10-29	24.150	24.400	23.900	23.950	23.859	56,327
2024-10-28	24.100	24.300	24.050	24.150	24.058	75,164
2024-10-25	24.150	24.250	23.850	24.100	24.008	108,493
2024-10-24	23.850	24.300	23.750	24.200	24.108	122,516
2024-10-23	23.750	24.000	23.550	23.900	23.809	150,457
2024-10-22	24.000	24.150	23.600	23.800	23.709	193,300
2024-10-21	24.600	24.700	23.800	24.050	23.958	193,815
2024-10-18	24.700	24.850	24.500	24.600	24.506	110,375
2024-10-17	24.900	24.900	24.600	24.750	24.656	84,192
2024-10-16	24.700	25.000	24.700	24.850	24.755	222,295
2024-10-15	24.400	24.850	24.400	24.800	24.706	119,747
2024-10-14	24.600	24.600	24.250	24.300	24.208	105,028
2024-10-11	24.250	24.650	24.250	24.600	24.506	88,418
2024-10-10	24.700	24.700	24.100	24.250	24.158	158,705
2024-10-09	24.650	24.850	24.350	24.700	24.606	278,631
2024-10-08	24.950	25.100	24.550	24.550	24.457	230,529
2024-10-07	25.400	25.400	24.950	24.950	24.855	191,678
2024-10-04	25.600	25.650	24.950	25.150	25.054	185,465
2024-10-03	26.250	26.350	25.500	25.500	25.403	244,597
2024-10-02	25.150	25.750	24.850	25.450	25.353	256,923
2024-10-01	25.050	25.500	24.850	25.250	25.154	156,686
2024-09-30	25.500	25.500	24.850	24.850	24.755	182,483
2024-09-27	25.000	25.600	25.000	25.550	25.453	250,442
2024-09-26	24.900	25.300	24.850	25.000	24.905	267,731
2024-09-25	24.900	25.150	24.700	24.800	24.706	214,988
2024-09-24	25.000	25.150	24.700	24.900	24.805	414,646
2024-09-23	25.900	25.950	25.050	25.050	24.955	263,958
2024-09-20	26.850	26.850	25.350	25.900	25.801	847,380
2024-09-19	27.100	28.200	26.450	27.050	26.947	945,001
2024-09-18	22.800	22.800	22.450	22.600	22.514	41,495
2024-09-17	23.100	23.150	22.700	22.700	22.614	34,634
2024-09-16	23.200	23.300	23.000	23.000	22.912	30,801
2024-09-13	23.150	23.300	23.000	23.050	22.962	41,651
2024-09-12	23.000	23.200	22.900	23.000	22.912	42,494
2024-09-11	23.600	23.600	22.800	22.900	22.813	148,175
2024-09-10	23.400	23.850	23.300	23.600	23.510	101,206
2024-09-09	23.150	23.700	23.150	23.350	23.261	125,864
2024-09-06	23.050	23.550	22.700	23.250	23.162	125,513
2024-09-05	22.150	23.250	22.150	23.000	22.912	122,398
2024-09-04	21.350	22.200	21.300	22.200	22.116	103,185
2024-09-03	21.750	21.750	21.350	21.400	21.319	59,870
2024-09-02	21.600	21.900	21.550	21.750	21.667	37,883

← NewerPage 9 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.