Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.100	15.400	15.020	15.220	15.220	123,886
2026-10-16	15.520	15.520	15.300	15.300	15.300	60,562
2026-10-15	15.120	15.440	15.100	15.440	15.440	231,984
2026-10-14	15.220	15.540	15.060	15.140	15.140	60,184
2026-10-13	15.160	15.440	15.120	15.180	15.180	102,452
2026-10-12	15.000	15.120	14.940	15.080	15.080	104,041
2026-10-09	15.220	15.220	14.920	14.940	14.940	82,450
2026-10-08	15.300	15.300	14.940	14.940	14.940	182,215
2026-10-07	15.700	15.720	15.260	15.340	15.340	122,632
2026-10-06	15.800	15.960	15.700	15.760	15.760	62,408
2026-10-05	15.420	15.840	15.280	15.680	15.680	94,577
2026-10-02	15.600	15.620	15.360	15.440	15.440	87,262
2026-10-01	15.600	15.640	15.260	15.420	15.420	88,099
2026-09-30	15.980	16.080	15.460	15.480	15.480	175,185
2026-09-29	15.780	16.060	15.640	15.940	15.940	160,089
2026-09-28	15.880	16.060	15.740	15.780	15.780	113,081
2026-09-25	16.060	16.060	15.820	15.920	15.920	69,392
2026-09-24	15.900	16.040	15.800	15.860	15.860	80,874
2026-09-23	16.100	16.160	15.920	16.040	16.040	83,264
2026-09-22	16.260	16.260	15.920	16.120	16.120	112,141
2026-09-21	16.300	16.300	16.000	16.220	16.220	158,401
2026-09-18	16.200	16.340	16.060	16.200	16.200	127,439
2026-09-17	16.000	16.360	16.000	16.300	16.300	62,362
2026-09-16	16.400	16.400	16.060	16.180	16.180	52,529
2026-09-15	16.200	16.240	15.860	16.100	16.100	234,992
2026-09-14	16.180	16.320	16.140	16.280	16.280	52,583
2026-09-11	16.540	16.700	16.280	16.280	16.280	51,829
2026-09-10	16.740	16.820	16.420	16.420	16.420	79,832
2026-09-09	16.840	16.880	16.700	16.700	16.700	77,834
2026-09-08	17.060	17.060	16.700	16.880	16.880	145,568
2026-09-07	17.220	17.220	17.000	17.000	17.000	68,323
2026-09-04	17.320	17.480	17.260	17.260	17.260	65,286
2026-09-03	17.440	17.460	17.180	17.400	17.400	52,073
2026-09-02	17.220	17.360	17.100	17.220	17.220	66,479
2026-09-01	17.700	17.700	17.160	17.360	17.360	93,678
2026-08-31	18.060	18.060	17.540	17.540	17.540	116,535
2026-08-28	18.000	18.160	17.920	18.000	18.000	40,638
2026-08-27	18.200	18.200	17.760	18.000	18.000	105,000
2026-08-26	18.000	18.060	17.860	17.920	17.920	86,850
2026-08-25	17.920	18.120	17.880	18.040	18.040	46,038
2026-08-24	17.960	18.080	17.880	17.880	17.880	43,736
2026-08-21	18.020	18.080	17.940	17.960	17.960	42,197
2026-08-20	18.040	18.100	17.900	18.000	18.000	18,912
2026-08-19	18.200	18.200	17.760	18.000	18.000	47,102
2026-08-18	18.300	18.300	17.820	17.940	17.940	56,090
2026-08-17	18.300	18.300	17.920	18.100	18.100	54,275
2026-08-14	18.700	18.700	18.180	18.180	18.180	42,880
2026-08-13	18.660	18.660	18.360	18.580	18.580	25,379
2026-08-12	18.660	18.660	18.220	18.400	18.400	37,798
2026-08-11	18.460	18.460	18.180	18.280	18.280	99,719
2026-08-10	18.660	18.660	18.280	18.380	18.380	29,645
2026-08-07	18.500	18.500	18.200	18.420	18.420	21,196
2026-08-06	18.500	18.540	18.300	18.420	18.420	47,991
2026-08-05	19.000	19.000	18.340	18.500	18.500	56,790
2026-08-04	18.740	19.100	18.600	19.020	19.020	95,288
2026-08-03	18.680	18.800	18.520	18.760	18.760	36,848
2026-07-31	18.800	18.800	18.360	18.480	18.480	22,416
2026-07-30	18.500	18.700	18.420	18.620	18.620	42,804
2026-07-29	18.900	18.900	18.360	18.480	18.480	51,690
2026-07-28	18.720	18.820	18.580	18.700	18.700	34,168

Page 1 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.