Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	22.120	22.570	22.100	22.480	22.304	14,585
2022-07-15	21.470	22.100	21.380	22.065	21.893	21,763
2022-07-14	21.670	21.670	21.230	21.510	21.342	33,862
2022-07-13	21.865	22.252	21.690	21.920	21.749	18,974
2022-07-12	21.840	22.020	21.150	22.020	21.848	6,869
2022-07-11	21.885	22.220	21.560	21.990	21.818	20,289
2022-07-08	22.145	22.145	21.780	22.145	21.972	42,163
2022-07-07	22.165	22.220	21.797	22.100	21.927	29,345
2022-07-06	21.280	21.970	21.280	21.940	21.769	379,679
2022-07-05	21.070	21.490	20.710	21.035	20.871	39,351
2022-07-04	22.220	22.220	20.930	20.955	20.791	20,366
2022-07-01	21.880	22.210	21.500	22.085	21.913	8,081
2022-06-30	22.110	22.110	21.500	21.910	21.739	22,080
2022-06-29	22.370	22.370	22.176	22.315	22.141	9,086
2022-06-28	23.010	23.170	22.320	22.770	22.592	4,028
2022-06-27	22.840	23.070	22.500	22.675	22.498	17,652
2022-06-24	22.505	22.830	22.505	22.765	22.587	508,349
2022-06-23	22.365	22.418	21.957	22.170	21.997	202,425
2022-06-22	22.045	22.640	21.740	22.495	22.319	14,804
2022-06-21	22.480	22.830	22.110	22.225	22.051	2,751
2022-06-20	22.280	22.720	22.280	22.330	22.156	17,032
2022-06-17	21.160	22.530	21.160	22.320	22.146	10,806
2022-06-16	22.220	22.220	20.810	20.900	20.737	209,964
2022-06-15	22.860	22.860	22.275	22.355	22.180	51,955
2022-06-14	22.400	22.750	22.400	22.685	22.508	15,257
2022-06-13	23.110	23.110	22.340	22.440	22.265	1,926
2022-06-10	23.680	23.680	23.200	23.545	23.361	25,798
2022-06-09	24.810	24.810	24.020	24.130	23.942	33,303
2022-06-08	25.050	25.200	24.900	24.940	24.745	216,430
2022-06-07	25.070	25.070	24.830	24.840	24.646	11,974
2022-06-06	24.950	25.303	24.950	25.195	24.998	15,751
2022-06-01	25.665	26.000	25.090	25.170	24.934	16,859
2022-05-31	25.425	25.880	25.086	25.790	25.548	229,537
2022-05-30	25.580	25.870	25.550	25.680	25.439	305,110
2022-05-27	25.580	25.900	24.970	25.445	25.206	118,057
2022-05-26	25.040	25.040	24.800	24.930	24.696	25,735
2022-05-25	25.260	25.260	24.750	25.135	24.899	36,765
2022-05-24	26.590	26.590	25.300	25.310	25.072	19,466
2022-05-23	26.310	26.796	26.310	26.595	26.345	22,925
2022-05-20	26.245	26.770	26.070	26.150	25.905	10,429
2022-05-19	26.245	26.780	25.210	26.020	25.776	13,412
2022-05-18	26.220	26.450	25.830	25.840	25.598	4,320
2022-05-17	26.120	26.473	26.120	26.150	25.905	436
2022-05-16	25.775	25.997	25.540	25.895	25.652	74,565
2022-05-13	25.505	26.061	25.450	25.570	25.330	46,205
2022-05-12	25.565	26.080	24.910	25.850	25.607	25,153
2022-05-11	25.165	25.990	25.030	25.805	25.563	227,995
2022-05-10	24.985	25.270	24.985	25.105	24.869	17,039
2022-05-09	26.050	26.150	24.850	24.890	24.656	54,919
2022-05-06	26.825	27.080	25.800	25.920	25.677	32,272
2022-05-05	27.325	27.630	26.920	26.970	26.717	29,630
2022-05-04	27.250	27.330	26.680	26.850	26.598	303,389
2022-05-03	27.220	27.760	27.220	27.240	26.984	36,159
2022-04-29	28.080	28.130	27.294	27.315	27.059	13,935
2022-04-28	27.923	28.400	27.923	28.090	27.826	69,869
2022-04-27	27.940	28.200	27.650	28.025	27.762	130,983
2022-04-26	27.845	28.360	27.540	27.815	27.554	505,657
2022-04-25	27.700	28.230	27.700	27.825	27.564	120,628
2022-04-22	28.040	28.040	27.722	27.755	27.495	9,673
2022-04-21	27.714	28.490	27.714	28.235	27.970	71,411

← NewerPage 19 of 22 · 1,263 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.