Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	17.330	17.980	17.160	17.950	17.882	8,026
2024-06-11	17.560	17.560	17.280	17.370	17.304	6,501
2024-06-10	17.540	17.760	17.480	17.690	17.623	2,406
2024-06-07	18.550	18.600	17.680	17.720	17.653	6,786
2024-06-06	18.740	18.940	18.500	18.660	18.589	8,131
2024-06-05	18.750	18.800	18.600	18.670	18.599	835
2024-06-04	18.640	18.960	18.620	18.700	18.629	1,960
2024-06-03	17.980	18.560	17.920	18.530	18.459	2,739
2024-05-31	17.840	17.910	17.780	17.910	17.842	703
2024-05-30	17.620	17.880	17.620	17.880	17.812	1,526
2024-05-29	17.970	18.040	17.660	17.720	17.653	11,540
2024-05-28	18.050	18.280	17.960	18.180	18.111	5,331
2024-05-24	17.900	18.020	17.760	17.930	17.862	4,733
2024-05-23	18.450	18.500	17.980	18.070	18.001	7,347
2024-05-22	18.220	18.560	18.220	18.550	18.479	8,382
2024-05-21	18.170	18.440	18.040	18.370	18.300	8,883
2024-05-20	18.460	18.460	18.180	18.240	18.171	1,475
2024-05-17	18.560	18.560	18.440	18.470	18.400	1,588
2024-05-16	18.560	18.780	18.480	18.730	18.659	3,100
2024-05-15	18.000	18.600	18.000	18.530	18.459	3,060
2024-05-14	17.950	18.000	17.820	17.820	17.752	1,540
2024-05-13	18.090	18.120	17.900	17.960	17.892	458,181
2024-05-10	18.000	18.140	18.000	18.010	17.941	2,001
2024-05-09	18.030	18.180	18.020	18.080	18.011	947
2024-05-08	18.300	18.500	17.980	18.100	18.031	3,192
2024-05-07	18.060	18.680	18.060	18.490	18.420	7,500
2024-05-03	17.990	18.360	17.880	17.940	17.833	2,782
2024-05-02	17.720	18.180	17.720	18.090	17.982	2,801
2024-05-01	17.710	17.710	17.710	17.710	17.604	0
2024-04-30	17.720	17.980	17.680	17.710	17.604	18,934
2024-04-29	17.050	17.500	16.980	17.270	17.167	305,267
2024-04-26	16.798	17.100	16.798	17.040	16.938	7,004
2024-04-25	16.890	16.960	16.680	16.750	16.650	2,955
2024-04-24	17.140	17.140	16.858	16.930	16.829	27,484
2024-04-23	17.140	17.200	17.000	17.160	17.058	41,310
2024-04-22	16.990	17.320	16.990	16.990	16.889	8,350
2024-04-19	16.750	17.000	16.720	16.990	16.889	13,484
2024-04-18	16.830	16.980	16.740	16.910	16.809	10,252
2024-04-17	16.590	16.860	16.540	16.750	16.650	18,569
2024-04-16	17.400	17.400	16.639	16.820	16.720	304,722
2024-04-15	17.540	17.740	17.480	17.680	17.575	314,158
2024-04-12	17.790	17.820	17.619	17.650	17.545	8,014
2024-04-11	17.740	17.800	17.480	17.550	17.445	10,485
2024-04-10	17.910	18.300	17.620	17.830	17.724	14,131
2024-04-09	17.900	18.100	17.740	17.840	17.734	3,510
2024-04-08	17.940	18.000	17.700	17.900	17.793	15,369
2024-04-05	17.970	18.020	17.660	17.730	17.624	7,738
2024-04-04	18.350	18.600	18.080	18.400	18.290	304,072
2024-04-03	18.660	18.720	18.300	18.490	18.380	11,691
2024-04-02	19.100	19.100	18.560	18.710	18.598	231,515
2024-03-28	19.215	19.250	18.960	18.980	18.867	7,412
2024-03-27	18.485	19.180	18.398	19.125	19.011	27,248
2024-03-26	18.500	18.500	18.130	18.420	18.310	3,802
2024-03-25	18.310	18.510	18.010	18.460	18.350	2,529
2024-03-22	18.150	18.190	17.910	18.040	17.932	6,310
2024-03-21	18.180	18.780	17.780	18.155	18.047	27,561
2024-03-20	18.250	18.250	17.480	17.895	17.788	66,522
2024-03-19	18.210	18.350	17.900	18.255	18.146	224,262
2024-03-18	18.175	18.270	18.000	18.190	18.082	6,484
2024-03-15	18.330	18.330	17.970	18.065	17.957	10,138

← NewerPage 11 of 22 · 1,262 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.