Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	35.060	35.130	34.280	34.310	33.988	15,243
2022-01-21	35.300	35.560	35.050	35.210	34.880	20,151
2022-01-20	35.430	35.670	35.400	35.535	35.201	460,089
2022-01-19	35.545	35.890	35.280	35.365	35.033	67,500
2022-01-18	36.080	36.080	35.560	35.580	35.246	19,725
2022-01-17	36.720	36.720	36.230	36.245	35.905	8,936
2022-01-14	36.475	37.160	36.340	36.785	36.440	16,946
2022-01-13	36.670	37.090	36.564	36.725	36.380	19,338
2022-01-12	36.545	36.840	36.490	36.730	36.385	20,055
2022-01-11	36.580	36.780	36.260	36.340	35.999	20,911
2022-01-10	36.550	36.550	36.060	36.330	35.989	89,826
2022-01-07	37.205	37.350	36.465	36.465	36.123	98,804
2022-01-06	37.590	37.950	37.170	37.305	36.955	31,003
2022-01-05	37.840	38.224	37.840	37.900	37.544	52,371
2022-01-04	37.970	37.970	37.250	37.290	36.940	68,364
2021-12-31	37.290	37.290	37.290	37.290	36.940	0
2021-12-30	37.390	37.390	37.000	37.290	36.940	44,385
2021-12-29	37.800	38.010	37.290	37.290	36.940	6,832
2021-12-24	37.335	37.335	37.335	37.335	36.985	0
2021-12-23	37.280	37.710	37.280	37.335	36.985	22,235
2021-12-22	37.460	37.460	37.150	37.185	36.836	22,718
2021-12-21	37.935	38.000	37.350	37.680	37.326	62,523
2021-12-20	38.320	38.320	37.580	37.835	37.480	67,224
2021-12-17	38.775	38.890	38.340	38.545	38.183	655,258
2021-12-16	38.665	39.290	38.410	38.710	38.347	36,307
2021-12-15	39.295	39.460	38.536	38.615	38.253	59,809
2021-12-14	39.920	39.990	39.087	39.150	38.783	56,689
2021-12-13	39.780	40.300	39.770	39.810	39.436	34,867
2021-12-10	39.725	39.770	39.646	39.750	39.377	45,234
2021-12-09	39.800	39.800	39.471	39.480	39.109	36,310
2021-12-08	40.380	40.520	39.860	40.015	39.639	167,275
2021-12-07	40.295	40.570	40.230	40.520	40.140	26,264
2021-12-06	40.530	40.650	40.179	40.375	39.996	120,732
2021-12-03	39.685	40.400	39.665	39.665	39.293	292,962
2021-12-02	39.900	40.130	39.370	39.395	39.025	23,756
2021-12-01	39.505	40.490	39.460	39.945	39.570	32,745
2021-11-30	40.770	40.770	39.644	39.860	39.486	135,243
2021-11-29	41.760	42.290	41.000	41.070	40.685	100,200
2021-11-26	42.925	42.937	41.630	41.830	41.437	9,913
2021-11-25	43.580	43.620	43.130	43.545	43.136	22,795
2021-11-24	42.790	44.020	42.790	43.890	43.478	60,029
2021-11-23	44.020	44.020	42.546	42.760	42.359	30,528
2021-11-22	45.250	45.280	43.980	44.225	43.810	23,135
2021-11-19	44.840	45.250	44.653	45.150	44.726	18,643
2021-11-18	45.200	45.200	44.860	45.040	44.617	20,007
2021-11-17	45.340	45.450	45.101	45.250	44.825	16,462
2021-11-16	45.505	45.990	45.505	45.505	45.078	15,449
2021-11-15	45.240	45.540	45.240	45.405	44.979	37,458
2021-11-12	44.750	45.280	44.390	45.060	44.637	57,750
2021-11-11	45.095	45.500	44.700	45.165	44.741	88,603
2021-11-10	45.060	45.650	44.699	45.295	44.870	91,683
2021-11-09	45.750	45.750	44.985	44.985	44.563	138,108
2021-11-08	46.050	46.210	45.620	46.130	45.697	271,408
2021-11-05	45.800	46.150	45.800	46.020	45.588	76,406
2021-11-04	46.125	46.820	45.790	46.045	45.613	1,033,904
2021-11-03	44.395	46.340	44.370	45.945	45.514	450,173
2021-11-02	43.570	44.610	43.400	44.560	44.142	300,225
2021-11-01	43.930	44.840	43.400	43.450	43.042	178,634
2021-10-29	45.830	45.830	44.150	44.770	44.350	634,265
2021-10-28	49.650	49.650	45.810	47.275	46.831	1,653,690

← NewerPage 21 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.