Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	23.540	24.100	23.320	23.510	23.370	11,052
2023-09-22	23.330	23.600	23.180	23.540	23.400	11,464
2023-09-21	23.590	23.860	23.460	23.630	23.489	130,601
2023-09-20	23.100	23.780	23.100	23.670	23.529	25,691
2023-09-19	21.880	23.140	21.880	22.870	22.734	97,600
2023-09-18	21.790	21.880	21.520	21.680	21.551	13,397
2023-09-15	21.820	21.980	21.440	21.590	21.461	292,268
2023-09-14	21.650	21.880	21.460	21.630	21.501	32,795
2023-09-13	21.240	21.660	21.240	21.610	21.481	7,276
2023-09-12	21.460	21.520	21.060	21.150	21.024	8,763
2023-09-11	21.080	21.480	21.080	21.260	21.133	35,699
2023-09-08	21.280	21.300	20.800	20.910	20.785	38,174
2023-09-07	21.432	21.432	21.104	21.250	21.123	10,320
2023-09-06	21.320	21.800	21.320	21.440	21.312	9,417
2023-09-05	21.200	21.550	21.180	21.550	21.422	6,666
2023-09-04	21.340	21.340	21.228	21.230	21.103	1,486
2023-09-01	21.060	21.300	20.980	21.220	21.094	2,970
2023-08-31	21.330	21.330	21.330	21.330	21.203	20,698
2023-08-30	20.630	20.900	20.400	20.400	20.278	1,834
2023-08-29	20.630	20.721	20.440	20.700	20.577	6,732
2023-08-25	20.400	20.680	20.380	20.410	20.288	2,276
2023-08-24	20.280	20.680	20.280	20.320	20.199	8,012
2023-08-23	20.040	20.360	20.040	20.280	20.159	82,633
2023-08-22	19.960	20.260	19.927	19.955	19.836	4,983
2023-08-21	20.360	20.360	19.830	19.830	19.712	4,844
2023-08-18	20.380	20.380	20.080	20.190	20.070	4,619
2023-08-17	20.660	20.660	20.180	20.240	20.119	3,302
2023-08-16	20.620	20.700	20.420	20.590	20.467	3,251
2023-08-15	21.143	21.143	20.480	20.630	20.507	2,705
2023-08-14	21.500	21.500	21.120	21.240	21.113	4,963
2023-08-11	22.337	22.337	21.598	21.860	21.730	7,618
2023-08-10	22.210	22.210	22.210	22.210	22.078	63,723
2023-08-09	21.470	21.760	21.440	21.640	21.511	12,097
2023-08-08	21.720	21.760	21.280	21.570	21.441	64,584
2023-08-07	22.078	22.078	21.591	21.670	21.541	2,928
2023-08-04	22.380	22.720	22.380	22.460	22.326	5,722
2023-08-03	22.060	22.381	22.060	22.190	22.058	3,242
2023-08-02	22.110	22.440	21.920	22.440	22.306	2,588
2023-08-01	22.540	22.540	22.316	22.360	22.227	3,651
2023-07-31	22.090	22.960	22.060	22.870	22.734	7,616
2023-07-28	22.080	22.080	21.780	22.060	21.928	3,630
2023-07-27	22.330	22.740	22.150	22.150	22.018	17,128
2023-07-26	22.120	22.380	21.900	22.270	22.137	8,990
2023-07-25	22.640	22.640	22.210	22.210	22.078	9,258
2023-07-24	22.460	22.760	22.460	22.460	22.326	2,098
2023-07-21	22.420	22.620	22.340	22.530	22.396	3,318
2023-07-20	22.480	22.760	22.280	22.350	22.217	9,335
2023-07-19	21.960	23.080	21.960	22.450	22.316	16,871
2023-07-18	21.310	21.840	21.000	21.840	21.710	2,721
2023-07-17	21.300	21.302	20.840	21.060	20.934	41,701
2023-07-14	21.270	21.360	21.120	21.280	21.153	1,218
2023-07-13	21.340	21.380	21.240	21.290	21.163	4,369
2023-07-12	20.660	21.360	20.520	21.270	21.143	8,940
2023-07-11	20.290	20.680	20.200	20.650	20.527	4,324
2023-07-10	21.020	21.020	20.280	20.420	20.298	4,984
2023-07-07	21.499	21.499	20.980	20.990	20.865	9,336
2023-07-06	22.560	22.560	21.440	21.550	21.422	34,337
2023-07-05	22.370	22.740	21.960	22.570	22.435	29,481
2023-07-04	21.860	22.700	21.860	22.420	22.286	16,280
2023-07-03	21.220	21.840	21.220	21.710	21.581	139,365

← NewerPage 14 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.