Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.530	18.620	18.530	18.530	18.530	3
2026-07-29	18.760	18.760	18.400	18.400	18.400	312
2026-07-28	18.720	18.740	18.720	18.740	18.740	4
2026-07-27	18.580	18.620	18.580	18.620	18.620	1,478
2026-07-24	18.160	18.160	18.020	18.160	18.160	1,909
2026-07-23	18.360	18.360	18.160	18.160	18.160	203
2026-07-22	18.160	18.500	18.160	18.400	18.400	107
2026-07-21	18.550	18.600	18.180	18.180	18.180	1
2026-07-20	18.180	18.180	18.180	18.180	18.180	14
2026-07-17	18.470	18.470	18.470	18.470	18.470	0
2026-07-16	18.360	18.360	18.360	18.360	18.360	0
2026-07-15	18.220	18.220	18.220	18.220	18.220	0
2026-07-14	18.310	18.440	18.180	18.420	18.420	1
2026-07-13	18.730	18.760	18.360	18.370	18.370	281
2026-07-10	18.590	18.590	18.590	18.590	18.590	0
2026-07-09	18.720	18.720	18.620	18.710	18.710	312
2026-07-08	19.040	19.040	18.420	18.670	18.670	8,270
2026-07-07	19.510	19.600	19.400	19.400	19.400	1
2026-07-06	19.520	19.560	19.520	19.530	19.530	3
2026-07-03	19.640	19.700	19.540	19.600	19.600	289
2026-07-02	18.460	19.680	18.460	19.600	19.600	1,101
2026-07-01	18.840	18.860	18.300	18.450	18.450	4,094
2026-06-30	18.570	18.720	18.540	18.720	18.720	16,817
2026-06-29	18.810	18.820	18.720	18.720	18.720	779
2026-06-26	18.800	18.850	18.620	18.850	18.850	24
2026-06-25	18.360	18.820	18.360	18.780	18.780	8,072
2026-06-24	18.200	18.320	18.200	18.270	18.270	10
2026-06-23	18.140	18.200	18.140	18.200	18.200	153
2026-06-22	18.000	18.000	18.000	18.000	18.000	200
2026-06-19	18.180	18.260	18.160	18.160	18.160	3,281
2026-06-18	17.990	18.300	17.840	18.300	18.300	779
2026-06-17	18.220	18.380	18.020	18.090	18.090	1,734
2026-06-16	18.380	18.400	18.380	18.400	18.400	1
2026-06-15	18.350	18.540	18.260	18.340	18.340	1,110
2026-06-12	18.120	18.120	18.089	18.090	18.090	107,442
2026-06-11	18.060	18.060	17.800	17.930	17.930	72,896
2026-06-10	18.160	18.180	18.030	18.030	18.030	15,757
2026-06-09	18.080	18.160	17.940	17.988	17.988	64,757
2026-06-08	18.240	18.240	18.000	18.060	18.060	517
2026-06-05	18.720	18.840	18.450	18.450	18.450	98,350
2026-06-04	18.660	18.700	18.660	18.660	18.660	503
2026-06-03	19.100	19.100	18.500	18.550	18.550	552,252
2026-06-02	19.470	19.540	19.240	19.240	19.240	300,251
2026-06-01	19.380	19.380	19.320	19.380	19.380	152
2026-05-29	19.200	19.400	19.200	19.400	19.400	1,091
2026-05-28	19.380	19.420	19.260	19.330	19.330	498,770
2026-05-27	19.120	19.340	19.120	19.270	19.270	8
2026-05-26	19.150	19.160	19.120	19.160	19.160	498,771
2026-05-22	19.080	19.140	18.720	18.940	18.940	4
2026-05-21	19.200	19.240	18.930	18.930	18.930	1
2026-05-20	18.730	19.250	18.680	19.250	19.250	6
2026-05-19	19.730	20.050	19.530	19.530	19.490	3,085
2026-05-18	19.360	19.530	19.320	19.530	19.490	0
2026-05-15	19.800	19.800	19.400	19.440	19.400	106
2026-05-14	19.760	19.810	19.760	19.810	19.769	0
2026-05-13	19.780	19.780	19.670	19.670	19.630	0
2026-05-12	20.150	20.150	19.940	19.940	19.899	201
2026-05-11	20.150	20.150	20.100	20.100	20.059	0
2026-05-08	20.000	20.000	19.825	19.825	19.784	11
2026-05-07	20.220	20.250	20.050	20.250	20.209	62

← NewerPage 2 of 5 · 253 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.