Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	20.820	20.965	20.490	20.965	20.801	7,144
2023-01-05	21.250	21.270	20.750	20.850	20.687	43,489
2023-01-04	20.735	21.140	20.530	21.080	20.915	74,663
2023-01-03	20.490	20.850	20.390	20.615	20.454	22,817
2022-12-30	20.045	20.140	19.875	19.875	19.720	2,704
2022-12-29	19.735	20.070	19.580	20.038	19.881	8,428
2022-12-28	19.720	20.100	19.720	19.720	19.566	32,189
2022-12-23	19.685	19.996	19.685	19.750	19.596	7,831
2022-12-22	19.590	19.960	19.590	19.648	19.494	24,404
2022-12-21	18.985	19.535	18.985	19.480	19.328	15,746
2022-12-20	18.955	18.955	18.520	18.808	18.661	55,309
2022-12-19	19.905	19.905	19.400	19.525	19.373	97,294
2022-12-16	20.650	20.650	19.410	19.768	19.613	327,082
2022-12-15	21.000	21.000	20.680	20.865	20.702	19,785
2022-12-14	20.985	21.260	20.780	21.170	21.005	72,048
2022-12-13	20.275	21.560	20.140	21.060	20.896	24,891
2022-12-12	20.725	20.780	20.270	20.375	20.216	133,460
2022-12-09	20.820	21.110	20.680	20.895	20.732	31,388
2022-12-08	20.430	20.840	20.430	20.785	20.623	26,463
2022-12-07	20.395	20.607	20.250	20.315	20.156	10,474
2022-12-06	20.615	20.720	20.370	20.525	20.365	431,131
2022-12-05	20.915	21.130	20.620	20.715	20.553	45,063
2022-12-02	20.725	21.130	20.560	20.810	20.647	412,872
2022-12-01	20.735	21.160	20.570	20.575	20.414	15,120
2022-11-30	21.260	21.260	20.570	20.595	20.434	393,594
2022-11-29	21.420	21.462	21.050	21.310	21.144	20,547
2022-11-28	21.315	21.390	20.970	21.330	21.163	18,205
2022-11-25	21.440	21.440	21.040	21.295	21.129	9,551
2022-11-24	21.360	22.000	21.360	21.400	21.233	16,231
2022-11-23	21.030	21.030	20.790	20.910	20.747	38,533
2022-11-22	21.310	21.500	21.050	21.150	20.985	16,050
2022-11-21	21.665	21.700	21.370	21.495	21.327	13,488
2022-11-18	21.810	21.890	21.590	21.725	21.555	46,583
2022-11-17	21.905	22.070	21.450	21.675	21.506	14,620
2022-11-16	22.070	22.070	21.730	21.930	21.759	13,039
2022-11-15	22.705	22.705	22.705	22.705	22.528	6,899
2022-11-14	22.610	22.740	22.030	22.640	22.463	121,026
2022-11-11	22.440	22.440	22.440	22.440	22.265	26,723
2022-11-10	20.730	21.730	20.282	21.460	21.292	19,846
2022-11-09	20.695	20.950	20.500	20.885	20.722	7,734
2022-11-08	20.635	20.780	19.847	20.755	20.593	19,092
2022-11-07	20.315	20.540	20.280	20.485	20.325	45,866
2022-11-04	19.893	20.510	19.825	20.415	20.256	15,666
2022-11-03	19.630	19.630	19.630	19.630	19.477	94,408
2022-11-02	20.120	20.120	20.120	20.120	19.963	14,974
2022-11-01	20.900	20.900	20.900	20.900	20.737	20,285
2022-10-31	20.280	20.280	20.280	20.280	20.122	17,117
2022-10-28	19.890	19.890	19.890	19.890	19.735	10,569
2022-10-27	20.210	20.924	20.210	20.805	20.643	35,333
2022-10-26	19.903	20.320	19.800	20.235	20.077	21,402
2022-10-25	19.285	19.927	19.145	19.868	19.712	46,796
2022-10-24	19.090	19.285	18.900	19.188	19.038	10,283
2022-10-21	18.998	18.998	18.998	18.998	18.849	22,032
2022-10-20	19.205	19.205	19.205	19.205	19.055	9,457
2022-10-19	18.888	18.888	18.888	18.888	18.740	24,463
2022-10-18	19.190	19.190	19.190	19.190	19.040	60,008
2022-10-17	18.098	19.075	18.075	19.028	18.879	20,881
2022-10-14	17.655	18.315	17.590	18.125	17.983	302,822
2022-10-13	17.138	17.785	16.926	17.200	17.066	18,994
2022-10-12	17.860	17.860	17.030	17.110	16.976	91,636

← NewerPage 17 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.