Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	27.565	27.920	27.400	27.680	27.420	76,306
2022-04-19	27.720	27.720	27.460	27.645	27.386	78,751
2022-04-14	27.450	28.200	27.180	27.970	27.708	9,518
2022-04-13	28.270	28.270	27.280	27.525	27.267	28,875
2022-04-12	28.570	28.570	28.010	28.180	27.916	65,381
2022-04-11	28.825	29.030	28.510	28.725	28.455	18,905
2022-04-08	29.110	29.470	28.825	28.825	28.554	32,329
2022-04-07	30.130	30.130	28.880	28.965	28.693	76,363
2022-04-06	30.650	30.780	30.046	30.235	29.951	37,532
2022-04-05	30.580	31.110	30.500	30.680	30.392	154,838
2022-04-04	30.665	31.000	30.310	30.645	30.357	19,719
2022-04-01	30.680	30.820	30.050	30.540	30.253	8,286
2022-03-31	31.220	31.220	30.400	30.595	30.308	26,286
2022-03-30	31.835	31.980	31.640	31.775	31.477	42,627
2022-03-29	31.740	31.765	31.300	31.520	31.224	82,173
2022-03-28	31.775	31.870	31.580	31.715	31.417	5,958
2022-03-25	31.345	31.710	31.320	31.530	31.234	6,447
2022-03-24	31.820	31.820	30.289	31.265	30.972	690,798
2022-03-23	33.000	33.100	31.810	31.810	31.511	899,955
2022-03-22	32.980	33.140	32.840	32.875	32.566	286,279
2022-03-21	33.915	34.010	32.740	32.835	32.527	171,757
2022-03-18	34.610	34.660	33.685	33.740	33.423	702,035
2022-03-17	35.185	35.350	34.590	34.605	34.280	827,693
2022-03-16	35.050	35.410	34.840	35.000	34.672	12,281
2022-03-15	35.150	35.340	34.530	34.715	34.389	16,687
2022-03-14	35.385	35.650	34.798	35.090	34.761	20,240
2022-03-11	34.105	35.150	33.780	35.125	34.795	22,516
2022-03-10	35.060	35.260	33.600	33.990	33.671	92,324
2022-03-09	33.790	34.810	33.790	34.765	34.439	85,475
2022-03-08	33.740	34.210	33.210	33.320	33.007	54,147
2022-03-07	34.300	34.943	33.350	34.405	34.082	23,403
2022-03-04	35.940	36.190	34.620	34.955	34.627	54,003
2022-03-03	37.095	37.260	35.920	36.175	35.835	66,668
2022-03-02	37.115	37.940	37.010	37.785	37.430	19,895
2022-03-01	37.260	37.490	37.000	37.330	36.980	80,633
2022-02-28	36.915	37.370	36.470	37.200	36.851	46,144
2022-02-25	36.450	37.220	36.450	37.135	36.786	61,440
2022-02-24	35.530	36.120	35.410	36.005	35.667	133,993
2022-02-23	36.340	36.820	36.340	36.430	36.088	25,727
2022-02-22	35.960	36.250	35.740	36.170	35.831	21,629
2022-02-21	36.274	36.274	36.040	36.040	35.702	28,699
2022-02-18	36.445	36.820	36.250	36.360	36.019	85,760
2022-02-17	36.760	36.850	36.490	36.565	36.222	32,848
2022-02-16	36.800	37.060	36.800	37.030	36.682	45,059
2022-02-15	36.460	36.800	36.460	36.800	36.455	51,525
2022-02-14	35.390	36.300	35.380	36.220	35.880	40,388
2022-02-11	35.915	36.060	35.790	36.020	35.682	65,530
2022-02-10	35.880	36.330	35.880	36.145	35.806	131,594
2022-02-09	35.445	36.103	35.410	36.075	35.736	230,421
2022-02-08	35.505	35.880	35.290	35.395	35.063	416,940
2022-02-07	36.280	36.280	35.290	35.730	35.395	131,592
2022-02-04	36.605	36.700	36.060	36.195	35.855	152,439
2022-02-03	36.390	36.940	36.390	36.615	36.271	25,117
2022-02-02	36.275	36.540	36.190	36.500	36.157	11,081
2022-02-01	36.325	36.360	36.160	36.320	35.979	109,242
2022-01-31	36.160	36.400	36.000	36.190	35.850	80,442
2022-01-28	35.665	36.210	35.650	36.155	35.816	14,807
2022-01-27	35.200	35.840	34.900	35.730	35.395	19,363
2022-01-26	34.970	35.310	34.970	35.310	34.979	31,511
2022-01-25	34.600	34.880	34.420	34.540	34.216	20,631

← NewerPage 20 of 22 · 1,270 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.