Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	23.340	23.600	23.340	23.410	23.270	761
2023-12-18	23.140	23.400	22.820	23.210	23.072	167,410
2023-12-15	23.480	23.680	23.180	23.190	23.052	6,413
2023-12-14	23.180	23.980	23.100	23.440	23.300	13,855
2023-12-13	22.110	22.420	21.840	22.140	22.008	5,798
2023-12-12	21.970	22.180	21.720	22.050	21.919	5,404
2023-12-11	21.850	22.040	21.660	22.010	21.879	10,606
2023-12-08	22.560	22.660	21.600	21.790	21.660	8,563
2023-12-07	22.860	23.040	22.480	22.590	22.455	5,090
2023-12-06	22.570	23.100	22.140	23.100	22.962	7,756
2023-12-05	22.610	23.040	22.500	22.580	22.445	14,668
2023-12-04	22.670	22.860	22.440	22.600	22.465	1,887
2023-12-01	22.300	22.700	22.300	22.640	22.505	9,308
2023-11-30	22.420	22.720	22.150	22.150	22.018	187,834
2023-11-29	21.930	22.460	21.800	22.270	22.137	8,869
2023-11-28	21.600	21.784	21.280	21.750	21.620	130,499
2023-11-27	21.350	21.740	21.100	21.550	21.422	1,433
2023-11-24	21.590	21.680	21.320	21.530	21.402	1,963
2023-11-23	21.340	21.700	21.240	21.640	21.511	39,929
2023-11-22	21.160	21.360	21.160	21.300	21.173	23,782
2023-11-21	21.830	21.860	21.140	21.210	21.084	1,634
2023-11-20	21.850	21.860	21.520	21.700	21.571	5,483
2023-11-17	21.320	21.780	21.320	21.600	21.471	7,179
2023-11-16	21.370	21.620	21.214	21.300	21.173	5,378
2023-11-15	21.900	21.900	21.280	21.390	21.262	6,773
2023-11-14	20.900	21.900	20.620	21.820	21.690	14,605
2023-11-13	21.110	21.420	20.840	20.890	20.765	7,522
2023-11-10	21.240	21.240	20.720	21.030	20.905	2,180
2023-11-09	21.000	21.700	21.000	21.630	21.501	5,340
2023-11-08	21.500	21.700	20.980	21.070	20.944	3,171
2023-11-07	21.540	21.860	21.540	21.570	21.441	773
2023-11-06	22.240	22.440	21.500	21.600	21.471	5,048
2023-11-03	21.720	22.280	21.720	22.130	21.998	4,259
2023-11-02	20.180	21.423	20.160	21.350	21.223	48,418
2023-11-01	20.300	20.463	20.140	20.240	20.119	16,823
2023-10-31	19.511	20.360	19.511	20.250	20.129	48,943
2023-10-30	19.520	19.718	19.210	19.215	19.100	2,676
2023-10-27	19.290	19.690	19.243	19.405	19.289	12,148
2023-10-26	19.135	19.359	18.810	19.235	19.120	3,469
2023-10-25	19.280	19.280	18.950	19.075	18.961	5,451
2023-10-24	19.480	19.730	19.480	19.660	19.543	6,412
2023-10-23	19.650	19.670	18.810	19.245	19.130	6,554
2023-10-20	19.445	19.700	19.210	19.625	19.508	6,408
2023-10-19	20.080	20.120	19.520	20.050	19.930	4,894
2023-10-18	20.360	20.500	20.000	20.050	19.930	92,841
2023-10-17	20.600	20.940	20.240	20.390	20.268	2,546
2023-10-16	20.600	20.600	20.420	20.570	20.447	13,141
2023-10-13	20.950	21.000	20.580	20.770	20.646	14,433
2023-10-12	21.460	21.670	20.900	21.010	20.885	6,061
2023-10-11	21.060	21.260	21.060	21.200	21.074	508
2023-10-10	20.860	21.300	20.860	20.950	20.825	34,295
2023-10-09	20.810	20.940	20.500	20.730	20.606	5,100
2023-10-06	20.950	21.040	20.360	20.930	20.805	5,208
2023-10-05	21.070	21.300	20.940	20.970	20.845	2,156
2023-10-04	20.920	21.320	20.900	20.970	20.845	4,190
2023-10-03	21.390	21.390	21.200	21.390	21.262	4,368
2023-10-02	21.670	22.080	21.580	21.600	21.471	23,977
2023-09-29	21.300	21.760	21.300	21.530	21.402	19,454
2023-09-28	21.100	21.140	20.780	20.790	20.666	34,453
2023-09-27	21.980	21.980	20.940	21.100	20.974	10,886

← NewerPage 13 of 22 · 1,270 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.