Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.033	18.180	17.650	18.103	17.961	32,996
2023-03-30	17.505	18.047	17.505	17.993	17.852	19,791
2023-03-29	16.855	17.425	16.775	17.195	17.061	30,120
2023-03-28	17.405	17.405	16.660	16.815	16.684	15,870
2023-03-27	17.665	17.715	17.300	17.505	17.368	9,296
2023-03-24	18.420	18.420	17.465	17.548	17.410	13,209
2023-03-23	18.280	18.405	18.220	18.345	18.202	15,598
2023-03-22	18.500	18.500	18.185	18.320	18.177	9,637
2023-03-21	18.970	19.150	18.700	18.788	18.641	5,920
2023-03-20	18.890	19.135	18.560	18.885	18.738	12,469
2023-03-17	20.165	20.380	18.600	18.945	18.797	1,983,435
2023-03-16	20.700	20.700	19.900	20.245	20.087	43,204
2023-03-15	21.025	21.170	20.580	20.945	20.781	343,548
2023-03-14	20.810	21.280	20.810	20.945	20.781	12,541
2023-03-13	20.740	20.880	20.170	20.670	20.509	9,885
2023-03-10	20.905	20.997	20.470	20.570	20.409	35,922
2023-03-09	21.715	21.750	20.940	21.035	20.871	186,004
2023-03-08	21.888	21.888	21.590	21.835	21.664	4,603
2023-03-07	22.720	23.057	22.000	22.000	21.828	11,032
2023-03-06	21.865	22.829	21.850	22.800	22.622	17,603
2023-03-03	21.360	21.890	21.360	21.880	21.709	8,053
2023-03-02	20.960	21.170	20.900	21.055	20.891	7,653
2023-03-01	21.310	21.310	20.910	20.915	20.752	6,642
2023-02-28	21.705	21.760	21.360	21.510	21.342	23,462
2023-02-27	21.745	21.850	21.660	21.735	21.565	2,904,477
2023-02-24	22.810	22.890	21.610	21.680	21.511	9,770
2023-02-23	22.200	22.770	22.200	22.715	22.538	14,983
2023-02-22	21.980	22.130	21.850	22.080	21.908	995,246
2023-02-21	22.020	22.220	21.930	22.045	21.873	11,838
2023-02-20	22.310	22.440	22.200	22.285	22.111	4,165
2023-02-17	21.805	22.370	21.780	22.215	22.042	120,291
2023-02-16	22.030	22.410	21.670	21.970	21.798	13,513
2023-02-15	22.175	22.175	21.790	22.175	22.002	9,748
2023-02-14	22.470	22.500	22.080	22.280	22.106	8,505
2023-02-13	22.555	22.670	22.350	22.505	22.329	13,520
2023-02-10	22.595	22.758	22.180	22.495	22.319	4,555
2023-02-09	22.510	22.790	22.430	22.790	22.612	73,627
2023-02-08	22.615	22.750	22.428	22.475	22.299	5,498
2023-02-07	22.550	22.550	22.260	22.395	22.220	13,649
2023-02-06	22.830	22.830	22.490	22.600	22.424	24,481
2023-02-03	23.235	23.580	22.960	23.030	22.850	8,759
2023-02-02	21.945	23.502	21.910	23.410	23.227	372,721
2023-02-01	21.710	21.930	21.650	21.850	21.679	5,459
2023-01-31	21.655	21.750	21.441	21.630	21.461	25,019
2023-01-30	22.130	22.290	21.420	21.710	21.540	351,483
2023-01-27	21.770	22.020	21.730	21.995	21.823	12,293
2023-01-26	22.010	22.450	21.780	21.985	21.813	6,388
2023-01-25	22.225	22.260	21.870	22.010	21.838	7,706
2023-01-24	22.720	22.960	22.250	22.375	22.200	5,753
2023-01-23	22.230	22.550	22.070	22.445	22.270	16,242
2023-01-20	22.444	22.444	22.030	22.110	21.937	9,017
2023-01-19	22.900	22.970	22.340	22.415	22.240	8,165
2023-01-18	23.590	23.590	23.240	23.250	23.068	6,979
2023-01-17	23.935	24.000	23.330	23.600	23.416	6,934
2023-01-16	23.280	24.000	23.230	23.925	23.738	70,572
2023-01-13	23.062	23.560	23.062	23.085	22.905	75,303
2023-01-12	22.820	23.210	22.590	23.005	22.825	27,801
2023-01-11	21.720	22.900	21.720	22.750	22.572	25,134
2023-01-10	21.090	21.470	21.010	21.025	20.861	13,688
2023-01-09	21.070	21.204	20.580	21.195	21.029	19,724

← NewerPage 16 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.