Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	17.690	17.970	17.342	17.648	17.510	15,084
2022-10-10	18.193	18.510	17.730	17.825	17.686	20,124
2022-10-07	18.980	19.180	18.295	18.338	18.194	8,045
2022-10-06	19.325	19.360	18.880	18.958	18.809	17,239
2022-10-05	19.845	19.845	19.205	19.263	19.112	19,889
2022-10-04	20.340	20.340	20.030	20.070	19.913	14,492
2022-10-03	19.495	20.040	19.495	19.825	19.670	19,477
2022-09-30	18.685	19.595	18.655	19.495	19.343	19,974
2022-09-29	18.640	18.640	18.194	18.593	18.447	23,054
2022-09-28	17.930	18.890	17.443	18.810	18.663	22,873
2022-09-27	18.583	18.680	18.080	18.125	17.983	10,705
2022-09-26	18.818	18.910	18.485	18.663	18.517	12,152
2022-09-23	19.190	19.190	18.364	18.843	18.695	51,695
2022-09-22	19.510	19.510	19.000	19.103	18.953	15,980
2022-09-21	20.035	20.230	19.790	20.003	19.846	5,052
2022-09-20	20.650	20.650	19.975	20.275	20.117	7,664
2022-09-16	20.525	20.820	20.240	20.625	20.464	62,319
2022-09-15	20.740	20.740	20.090	20.470	20.310	14,597
2022-09-14	21.540	21.540	20.410	20.645	20.484	2,034,768
2022-09-13	22.728	22.728	21.619	21.680	21.511	24,857
2022-09-12	22.430	22.935	22.430	22.790	22.612	16,706
2022-09-09	22.245	22.390	22.160	22.275	22.101	11,379
2022-09-08	22.965	23.120	22.199	22.325	22.151	26,066
2022-09-07	23.030	23.170	22.960	23.125	22.944	24,831
2022-09-06	23.020	23.250	22.990	23.065	22.885	19,459
2022-09-05	22.890	22.890	22.539	22.630	22.453	12,931
2022-09-02	22.440	22.910	22.140	22.765	22.587	15,297
2022-09-01	22.310	22.310	22.100	22.170	21.997	6,321
2022-08-31	22.460	22.860	22.070	22.770	22.592	11,588
2022-08-30	22.700	22.700	22.180	22.445	22.270	14,054
2022-08-26	23.210	23.210	22.562	22.570	22.394	5,295
2022-08-25	23.160	23.170	22.670	23.045	22.865	45,875
2022-08-24	23.040	23.180	22.740	23.080	22.900	24,993
2022-08-23	22.890	23.180	22.890	22.935	22.756	10,178
2022-08-22	23.485	23.640	22.850	22.965	22.786	17,669
2022-08-19	23.845	23.940	23.523	23.615	23.431	12,080
2022-08-18	24.080	24.150	23.910	23.915	23.728	44,178
2022-08-17	24.840	25.260	23.925	23.925	23.738	66,759
2022-08-16	25.180	25.180	24.690	24.930	24.735	19,278
2022-08-15	25.155	25.350	25.040	25.090	24.894	15,176
2022-08-12	24.910	25.320	24.560	25.225	25.028	14,596
2022-08-11	24.490	24.960	24.480	24.570	24.378	113,848
2022-08-10	23.655	24.642	23.250	24.490	24.299	19,794
2022-08-09	23.730	23.730	23.552	23.575	23.391	2,971
2022-08-08	23.385	24.140	23.140	23.930	23.743	44,214
2022-08-05	23.730	23.742	23.060	23.240	23.059	20,917
2022-08-04	24.545	24.740	23.772	23.795	23.609	27,553
2022-08-03	24.600	24.760	24.440	24.495	24.304	13,849
2022-08-02	24.060	24.390	23.970	24.235	24.046	118,987
2022-08-01	24.150	24.230	23.660	23.880	23.694	20,919
2022-07-29	23.610	24.260	23.610	24.110	23.922	11,626
2022-07-28	23.030	23.640	23.030	23.620	23.436	39,066
2022-07-27	22.540	22.940	22.360	22.735	22.557	24,341
2022-07-26	23.680	23.680	22.170	22.455	22.280	163,100
2022-07-25	23.840	23.870	23.482	23.550	23.366	23,930
2022-07-22	23.020	24.140	22.980	23.885	23.698	20,915
2022-07-21	23.020	23.030	22.640	22.975	22.796	9,169
2022-07-20	22.950	23.040	22.720	22.925	22.746	39,228
2022-07-19	22.400	22.818	22.260	22.755	22.577	7,231
2022-07-18	22.120	22.570	22.100	22.480	22.304	14,585

← NewerPage 18 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.