Deutsche Wohnen SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-21	23.150	23.250	22.950	23.050	22.962	79,543
2025-02-20	23.300	23.450	23.000	23.050	22.962	147,460
2025-02-19	23.600	23.600	23.000	23.050	22.962	120,083
2025-02-18	23.600	23.700	23.250	23.550	23.460	176,699
2025-02-17	23.650	23.650	23.250	23.650	23.560	137,781
2025-02-14	23.900	23.900	23.400	23.700	23.610	213,330
2025-02-13	23.600	23.900	23.350	23.900	23.809	151,992
2025-02-12	24.350	24.650	23.400	23.400	23.311	152,808
2025-02-11	24.400	24.650	24.100	24.300	24.208	47,560
2025-02-10	24.450	24.800	24.400	24.500	24.407	77,321
2025-02-07	24.650	25.000	24.200	24.400	24.307	191,061
2025-02-06	24.400	24.750	24.250	24.650	24.556	167,246
2025-02-05	23.550	24.400	23.550	24.350	24.257	127,131
2025-02-04	23.700	23.900	23.400	23.550	23.460	62,934
2025-02-03	23.900	24.050	23.550	23.950	23.859	171,271
2025-01-31	23.900	24.250	23.600	24.150	24.058	218,009
2025-01-30	23.300	23.900	23.300	23.900	23.809	268,892
2025-01-29	23.350	23.400	23.050	23.300	23.211	124,998
2025-01-28	23.100	23.550	22.900	23.300	23.211	85,723
2025-01-27	22.450	23.250	22.350	23.050	22.962	124,631
2025-01-24	23.000	23.150	22.450	22.550	22.464	99,108
2025-01-23	22.550	23.000	22.550	23.000	22.912	48,727
2025-01-22	23.100	23.150	22.650	22.650	22.564	85,562
2025-01-21	22.900	23.050	22.750	23.000	22.912	88,051
2025-01-20	23.100	23.100	22.800	23.050	22.962	91,027
2025-01-17	22.950	23.200	22.850	23.050	22.962	132,008
2025-01-16	22.800	22.950	22.350	22.800	22.713	166,745
2025-01-15	22.000	23.050	21.950	22.950	22.863	291,862
2025-01-14	21.700	22.050	21.700	21.850	21.767	135,273
2025-01-13	21.900	22.050	21.600	21.700	21.617	147,426
2025-01-10	22.250	22.300	21.850	22.050	21.966	215,242
2025-01-09	22.350	22.600	22.250	22.250	22.165	49,865
2025-01-08	22.700	22.750	22.150	22.500	22.414	360,438
2025-01-07	22.850	23.100	22.650	22.700	22.614	219,477
2025-01-06	22.900	22.900	22.600	22.700	22.614	197,954
2025-01-03	23.250	23.450	22.850	22.850	22.763	164,281
2025-01-02	23.100	23.450	23.000	23.350	23.261	136,013
2024-12-30	23.200	23.350	23.050	23.050	22.962	95,898
2024-12-27	23.100	23.400	22.950	23.300	23.211	119,928
2024-12-23	23.200	23.250	22.900	23.200	23.112	790,079
2024-12-20	22.800	23.400	22.800	23.200	23.112	452,310
2024-12-19	22.800	23.250	22.800	22.950	22.863	277,894
2024-12-18	23.300	23.600	23.250	23.500	23.411	342,765
2024-12-17	23.400	23.650	23.200	23.450	23.361	462,214
2024-12-16	24.500	24.600	23.450	23.500	23.411	862,538
2024-12-13	25.000	25.200	24.250	24.400	24.307	213,647
2024-12-12	25.050	25.150	24.900	25.150	25.054	71,137
2024-12-11	24.650	25.150	24.550	25.100	25.004	198,139
2024-12-10	24.100	24.650	24.050	24.550	24.457	181,354
2024-12-09	25.250	25.250	24.150	24.150	24.058	246,080
2024-12-06	24.750	25.250	24.750	25.250	25.154	146,153
2024-12-05	25.150	25.150	24.750	24.750	24.656	163,405
2024-12-04	24.600	25.100	24.600	25.050	24.955	90,444
2024-12-03	24.950	25.100	24.600	24.700	24.606	163,056
2024-12-02	24.800	25.150	24.650	25.100	25.004	174,147
2024-11-29	24.650	24.850	24.600	24.750	24.656	139,503

← NewerPage 8 of 22 · 1,282 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.