Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	20.150	20.200	20.150	20.150	20.109	1,751
2026-05-05	19.640	19.680	19.600	19.660	19.620	158
2026-05-01	19.610	19.610	19.610	19.610	19.570	0
2026-04-30	19.610	19.610	19.580	19.610	19.570	3
2026-04-29	19.780	19.780	19.500	19.540	19.500	5
2026-04-28	19.895	19.895	19.820	19.895	19.854	1,450
2026-04-27	19.880	19.940	19.880	19.940	19.899	500
2026-04-24	20.200	20.200	19.960	20.035	19.994	127
2026-04-23	20.300	20.300	20.275	20.275	20.234	201
2026-04-22	20.750	20.800	20.550	20.550	20.508	1
2026-04-21	20.850	20.850	20.700	20.700	20.658	158
2026-04-20	20.650	20.850	20.650	20.650	20.608	0
2026-04-17	20.850	20.850	20.850	20.850	20.807	0
2026-04-16	20.650	20.750	20.600	20.600	20.558	1,000
2026-04-15	20.300	20.600	20.300	20.500	20.458	52
2026-04-14	20.375	20.600	20.250	20.450	20.408	37,149
2026-04-13	19.985	20.220	19.920	20.220	20.179	49,409
2026-04-10	20.200	20.400	20.200	20.300	20.258	2
2026-04-09	20.195	20.250	20.150	20.250	20.209	9
2026-04-08	20.220	20.400	20.200	20.275	20.234	248,314
2026-04-07	19.660	19.700	19.540	19.580	19.540	721
2026-04-02	19.530	19.530	19.530	19.530	19.490	0
2026-04-01	19.420	19.690	19.400	19.690	19.650	199
2026-03-31	19.120	19.120	18.980	19.010	18.971	3,941
2026-03-30	18.740	19.040	18.700	19.040	19.001	113
2026-03-27	18.580	18.900	18.440	18.830	18.791	1,074
2026-03-26	18.920	18.920	18.620	18.630	18.592	5,868
2026-03-25	19.200	19.240	19.200	19.240	19.201	0
2026-03-24	18.940	18.960	18.520	18.820	18.782	298,512
2026-03-23	19.070	19.440	18.400	18.820	18.782	17,351
2026-03-20	19.630	19.660	19.080	19.280	19.241	32,019
2026-03-19	20.625	20.650	19.220	19.230	19.191	10,617
2026-03-18	20.900	20.900	20.800	20.900	20.857	148
2026-03-17	20.800	20.950	20.650	20.850	20.807	9,027
2026-03-16	20.550	20.900	20.500	20.750	20.708	826
2026-03-13	20.600	20.600	20.450	20.450	20.408	1,285
2026-03-12	20.850	20.900	20.350	20.550	20.508	4,619
2026-03-11	20.675	20.675	20.675	20.675	20.633	0
2026-03-10	21.250	21.400	21.250	21.250	21.207	822
2026-03-09	21.150	21.300	20.700	21.050	21.007	34,223
2026-03-06	21.500	21.500	21.200	21.250	21.207	5,307
2026-03-05	22.200	22.350	21.450	21.500	21.456	19,921
2026-03-04	22.200	22.500	22.175	22.175	22.130	112
2026-03-03	22.750	22.750	22.200	22.350	22.304	1,367
2026-03-02	22.975	23.400	22.900	23.200	23.153	477
2026-02-27	23.700	23.950	23.700	23.850	23.801	5,338
2026-02-26	23.625	23.750	23.500	23.750	23.701	100
2026-02-25	23.550	23.600	23.500	23.600	23.552	152,127
2026-02-24	23.150	23.600	23.150	23.300	23.252	150,960
2026-02-23	23.200	23.250	23.200	23.250	23.202	2,967
2026-02-20	23.225	23.500	23.150	23.150	23.103	11,138
2026-02-19	23.200	23.300	23.200	23.275	23.227	2,339
2026-02-18	23.175	23.300	23.000	23.150	23.103	1,461
2026-02-17	22.450	23.450	22.450	23.350	23.302	24,284
2026-02-16	22.050	22.350	21.850	22.350	22.304	1,171
2026-02-13	22.300	22.300	21.900	22.050	22.005	1,045
2026-02-12	22.500	22.500	22.200	22.425	22.379	502
2026-02-11	21.700	22.525	21.700	22.525	22.479	2,167
2026-02-10	21.500	21.650	21.500	21.650	21.606	213
2026-02-09	21.400	21.450	20.850	21.400	21.356	281

← NewerPage 3 of 22 · 1,269 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.