Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	18.510	18.620	18.260	18.295	18.186	4,467
2024-03-13	18.650	18.660	18.350	18.510	18.400	95,697
2024-03-12	18.870	19.200	18.745	18.745	18.633	2,767
2024-03-11	19.005	19.190	18.820	19.005	18.892	107,702
2024-03-08	18.805	19.140	18.760	18.965	18.852	6,997
2024-03-07	18.755	19.090	18.716	18.880	18.767	51,226
2024-03-06	18.860	19.150	18.800	18.865	18.753	9,424
2024-03-05	18.865	19.070	18.750	18.900	18.787	2,483
2024-03-04	19.290	19.400	18.840	18.910	18.797	2,602
2024-03-01	19.150	19.380	19.020	19.315	19.200	248,779
2024-02-29	19.075	19.400	18.710	19.090	18.976	23,973
2024-02-28	19.310	19.310	18.910	19.145	19.031	5,515
2024-02-27	19.355	19.518	19.220	19.415	19.299	2,723
2024-02-26	19.745	19.760	19.260	19.395	19.279	12,347
2024-02-23	19.905	19.910	19.610	19.670	19.553	12,351
2024-02-22	19.870	19.970	19.678	19.765	19.647	1,263
2024-02-21	19.780	19.850	19.600	19.745	19.627	1,918
2024-02-20	19.695	19.880	19.598	19.795	19.677	2,338
2024-02-19	19.755	19.860	19.490	19.805	19.687	1,657
2024-02-16	20.070	20.100	19.730	19.740	19.622	588
2024-02-15	20.120	20.400	20.003	20.180	20.060	4,105
2024-02-14	19.980	20.100	19.600	19.925	19.806	8,507
2024-02-13	20.410	20.460	19.968	20.060	19.940	1,808
2024-02-12	20.490	20.680	20.420	20.640	20.517	1,528
2024-02-09	20.560	20.680	20.260	20.310	20.189	1,897
2024-02-08	20.940	20.940	20.539	20.680	20.557	7,182
2024-02-07	21.380	21.540	20.820	20.870	20.746	306
2024-02-06	21.790	21.880	21.338	21.440	21.312	257
2024-02-05	22.171	22.171	21.818	21.870	21.740	565
2024-02-02	22.340	22.905	22.110	22.110	21.978	26,713
2024-02-01	22.440	22.561	22.340	22.470	22.336	12,988
2024-01-31	22.190	22.660	22.120	22.560	22.426	1,682
2024-01-30	22.010	22.380	21.940	22.140	22.008	1,397
2024-01-29	21.880	22.080	21.680	22.000	21.869	2,286
2024-01-26	21.950	22.080	21.600	21.790	21.660	23,280
2024-01-25	21.700	22.040	21.480	21.940	21.809	23,457
2024-01-24	21.490	21.880	21.440	21.850	21.720	23,821
2024-01-23	21.640	21.760	21.380	21.490	21.362	23,194
2024-01-22	21.820	21.820	21.540	21.680	21.551	29,629
2024-01-19	21.700	21.700	21.533	21.570	21.441	46,423
2024-01-18	21.700	21.900	21.600	21.740	21.610	56,956
2024-01-17	21.650	21.820	21.400	21.600	21.471	46,402
2024-01-16	22.410	22.440	22.160	22.220	22.088	28,836
2024-01-15	22.820	22.980	22.500	22.760	22.624	1,426
2024-01-12	22.758	23.300	22.758	22.780	22.644	6,390
2024-01-11	22.770	23.078	22.560	22.640	22.505	6,317
2024-01-10	22.560	23.040	22.560	22.890	22.754	1,605
2024-01-09	22.560	22.760	22.260	22.550	22.416	2,914
2024-01-08	22.490	22.580	22.260	22.510	22.376	4,343
2024-01-05	22.720	22.760	22.500	22.650	22.515	4,017
2024-01-04	22.750	23.080	22.650	22.730	22.594	1,794
2024-01-03	23.390	23.640	22.840	22.850	22.714	1,624
2024-01-02	23.850	24.100	23.360	23.500	23.360	7,925
2023-12-29	23.760	23.940	23.760	23.850	23.708	1,119
2023-12-28	23.750	23.780	23.580	23.660	23.519	1,386
2023-12-27	23.560	23.680	23.400	23.640	23.499	4,097
2023-12-22	23.120	23.520	23.120	23.190	23.052	8,093
2023-12-21	23.220	23.600	23.020	23.470	23.330	276,605
2023-12-20	23.700	23.700	23.380	23.450	23.310	3,152
2023-12-19	23.340	23.600	23.340	23.410	23.270	761

← NewerPage 12 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.