Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.200	23.200	22.200	22.975	22.888	5,356
2024-09-04	21.450	22.050	21.000	22.050	21.966	6,559
2024-09-03	21.500	21.500	21.300	21.400	21.319	1,982
2024-09-02	21.625	21.800	21.550	21.750	21.667	261
2024-08-30	21.525	21.900	21.525	21.525	21.443	3,111
2024-08-29	21.650	21.800	21.250	21.350	21.269	6,611
2024-08-28	21.450	21.650	21.050	21.600	21.518	6,748
2024-08-27	21.625	21.850	21.300	21.450	21.368	1,790
2024-08-23	20.750	21.100	20.750	21.100	21.020	51,643
2024-08-22	20.675	20.862	20.600	20.775	20.696	16,708
2024-08-21	20.625	20.700	20.450	20.600	20.522	11,559
2024-08-20	20.875	20.900	20.550	20.550	20.472	22,127
2024-08-19	20.700	20.850	20.700	20.775	20.696	1,477
2024-08-16	20.475	20.525	20.350	20.525	20.447	28
2024-08-15	20.425	20.500	20.200	20.450	20.372	20,992
2024-08-14	20.375	20.500	20.100	20.220	20.143	2,238
2024-08-13	20.300	20.300	20.050	20.250	20.173	41,642
2024-08-12	20.325	20.500	20.050	20.050	19.974	4,203
2024-08-09	19.940	20.500	19.940	20.195	20.118	3,329
2024-08-08	19.360	19.580	19.200	19.390	19.316	2,593
2024-08-07	18.840	19.360	18.680	19.210	19.137	4,345
2024-08-06	18.750	18.750	18.100	18.750	18.679	1,707
2024-08-05	18.780	18.780	18.160	18.660	18.589	2,104
2024-08-02	19.180	19.500	19.020	19.320	19.246	1,990
2024-08-01	18.590	19.380	18.520	19.270	19.197	6,312
2024-07-31	18.790	19.080	18.360	18.420	18.350	817
2024-07-30	18.240	18.880	18.200	18.730	18.659	823
2024-07-29	18.270	18.480	18.200	18.270	18.200	233
2024-07-26	18.140	18.260	18.100	18.160	18.091	639
2024-07-25	18.260	18.260	18.000	18.160	18.091	2,991
2024-07-24	18.220	18.360	18.220	18.270	18.200	1,400
2024-07-23	18.420	18.420	18.220	18.230	18.161	1,401
2024-07-22	18.430	18.620	18.400	18.530	18.459	4,434
2024-07-19	18.420	18.520	18.280	18.320	18.250	377
2024-07-18	18.370	18.480	18.280	18.280	18.210	509
2024-07-17	18.620	18.660	18.340	18.380	18.310	683
2024-07-16	18.550	18.760	18.340	18.650	18.579	872
2024-07-15	18.830	19.000	18.580	18.630	18.559	843
2024-07-12	19.090	19.120	18.800	18.860	18.788	1,774
2024-07-11	18.750	19.140	18.580	19.000	18.928	2,804
2024-07-10	18.380	18.860	18.380	18.800	18.728	1,581
2024-07-09	18.140	18.300	18.140	18.270	18.200	621
2024-07-08	18.320	18.320	18.040	18.120	18.051	2,948
2024-07-05	18.110	18.300	18.100	18.200	18.131	791
2024-07-04	18.230	18.240	18.000	18.070	18.001	957
2024-07-03	18.130	18.200	17.920	18.200	18.131	436
2024-07-02	17.990	18.020	17.660	17.890	17.822	3,269
2024-07-01	18.150	18.260	17.980	18.000	17.931	185,419
2024-06-28	17.850	18.040	17.560	17.880	17.812	174
2024-06-27	17.630	17.880	17.580	17.860	17.792	1,379
2024-06-26	17.570	17.680	17.380	17.430	17.364	262
2024-06-25	17.750	17.840	17.600	17.670	17.603	930
2024-06-24	17.620	17.960	17.620	17.880	17.812	974
2024-06-21	17.640	17.760	17.540	17.590	17.523	17,108
2024-06-20	17.360	17.630	17.340	17.630	17.563	738
2024-06-19	17.420	17.420	17.320	17.320	17.254	967
2024-06-18	17.650	17.650	17.540	17.650	17.583	230
2024-06-17	17.740	17.740	17.500	17.630	17.563	7,975
2024-06-14	17.690	17.836	17.580	17.730	17.663	21,771
2024-06-13	17.800	17.800	17.500	17.600	17.533	6,760

← NewerPage 10 of 22 · 1,269 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	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.