Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	20.620	21.240	20.500	21.090	20.964	5,525
2023-06-29	20.520	20.600	20.380	20.530	20.408	7,994
2023-06-28	20.540	20.700	19.870	20.520	20.398	29,580
2023-06-27	20.580	20.660	20.280	20.380	20.259	25,796
2023-06-26	20.850	20.900	20.420	20.620	20.497	141,245
2023-06-23	21.280	21.340	20.880	20.890	20.765	12,006
2023-06-22	21.320	21.720	21.180	21.180	21.054	7,933
2023-06-21	21.480	21.480	21.080	21.380	21.253	10,373
2023-06-20	21.681	21.681	21.040	21.500	21.372	32,189
2023-06-19	21.420	21.600	21.180	21.200	21.074	6,346
2023-06-16	21.500	21.720	21.380	21.480	21.352	33,961
2023-06-15	22.040	22.040	21.300	21.520	21.352	10,048
2023-06-14	21.680	22.580	21.680	22.060	21.888	20,827
2023-06-13	21.580	21.740	21.480	21.680	21.511	1,156
2023-06-12	21.430	21.600	21.260	21.530	21.362	5,309
2023-06-09	20.680	21.340	20.680	21.280	21.114	5,135
2023-06-08	20.810	21.000	20.723	20.830	20.667	450
2023-06-07	20.500	21.000	20.500	20.910	20.747	10,597
2023-06-06	19.870	20.540	19.870	20.540	20.380	8,437
2023-06-05	19.720	20.020	19.720	19.780	19.626	6,718
2023-06-02	18.740	20.000	18.740	19.705	19.551	177,877
2023-06-01	18.500	18.740	18.320	18.725	18.579	8,654
2023-05-31	18.680	18.740	18.260	18.615	18.470	5,768
2023-05-30	18.730	18.920	18.660	18.810	18.663	2,731
2023-05-26	19.220	19.365	18.970	19.365	19.214	3,688
2023-05-25	19.300	19.300	19.010	19.290	19.139	9,270
2023-05-24	19.405	19.512	19.340	19.405	19.253	109,508
2023-05-23	19.760	20.140	19.760	19.760	19.606	19,521
2023-05-22	20.090	20.220	19.110	19.625	19.472	67,759
2023-05-19	19.910	20.180	19.740	20.150	19.993	41,031
2023-05-18	19.520	19.730	19.280	19.670	19.516	11,105
2023-05-17	19.560	19.590	19.360	19.515	19.363	1,015,060
2023-05-16	19.630	19.630	19.450	19.580	19.427	152,954
2023-05-15	19.120	19.547	18.990	19.535	19.382	360,182
2023-05-12	19.140	19.140	18.860	19.045	18.896	1,047,169
2023-05-11	19.365	19.500	19.180	19.210	19.060	327,544
2023-05-10	19.080	19.410	18.780	19.410	19.258	4,146
2023-05-09	19.370	19.440	19.020	19.075	18.926	328,961
2023-05-05	19.930	20.100	19.610	19.750	19.596	54,243
2023-05-04	19.850	19.850	19.260	19.600	19.447	14,186
2023-05-03	20.070	20.140	19.820	19.890	19.735	253,796
2023-05-02	20.560	20.640	20.140	20.230	20.072	370,635
2023-04-28	20.440	20.500	20.100	20.330	20.171	116,752
2023-04-27	20.210	20.402	19.940	20.310	20.151	5,371
2023-04-26	20.067	20.420	20.067	20.190	20.032	13,657
2023-04-25	20.020	20.020	19.770	19.985	19.829	10,919
2023-04-24	20.450	20.620	20.118	20.180	20.022	3,022
2023-04-21	20.300	20.460	20.140	20.370	20.211	158,628
2023-04-20	20.840	20.840	20.199	20.300	20.141	9,422
2023-04-19	20.900	20.900	20.640	20.790	20.628	37,148
2023-04-18	20.980	21.320	20.980	21.120	20.955	18,464
2023-04-17	20.750	21.040	20.520	20.790	20.628	24,614
2023-04-14	19.940	20.800	19.940	20.680	20.519	29,027
2023-04-13	19.640	19.640	19.210	19.625	19.472	7,602
2023-04-12	19.020	19.840	19.020	19.555	19.402	16,962
2023-04-11	18.790	19.190	18.660	18.785	18.638	9,277
2023-04-06	17.770	18.730	17.770	18.655	18.509	7,947
2023-04-05	17.640	17.860	17.580	17.785	17.646	81,860
2023-04-04	18.000	18.000	17.750	17.780	17.641	4,211
2023-04-03	18.220	18.220	17.840	17.900	17.760	9,645

← NewerPage 15 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.