Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	21.275	21.450	21.050	21.400	21.356	24,080
2026-02-05	21.200	21.350	21.200	21.200	21.157	1,635
2026-02-04	21.050	21.400	21.050	21.400	21.356	3,799
2026-02-03	21.125	21.150	20.875	20.875	20.832	356,856
2026-02-02	21.100	21.200	21.100	21.100	21.057	20
2026-01-30	21.025	21.050	20.900	20.925	20.882	1,281
2026-01-29	20.975	21.100	20.850	21.100	21.057	80
2026-01-28	20.675	20.950	20.400	20.900	20.857	16,538
2026-01-27	20.600	20.600	20.600	20.600	20.558	70
2026-01-26	20.750	20.850	20.750	20.775	20.733	82,090
2026-01-23	20.575	20.650	20.450	20.550	20.508	184
2026-01-22	20.775	20.800	20.675	20.675	20.633	16
2026-01-21	20.550	20.600	20.400	20.500	20.458	834
2026-01-20	20.850	20.850	20.550	20.600	20.558	16,308
2026-01-19	21.400	21.450	21.250	21.250	21.207	317
2026-01-16	21.550	21.550	21.550	21.550	21.506	2,170
2026-01-15	21.700	21.750	21.700	21.700	21.656	26
2026-01-14	21.050	21.050	20.850	20.950	20.907	3,913
2026-01-13	21.400	21.425	21.350	21.425	21.381	1
2026-01-12	21.450	21.450	21.200	21.350	21.306	5,538
2026-01-09	21.400	21.450	21.300	21.400	21.356	1,814
2026-01-08	21.200	21.550	21.150	21.500	21.456	5,132
2026-01-07	20.850	21.150	20.850	21.150	21.107	1,896
2026-01-06	20.700	20.850	20.700	20.700	20.658	1,266
2026-01-05	20.500	20.700	20.250	20.500	20.458	3,922
2026-01-02	20.725	20.850	20.250	20.250	20.209	45,311
2025-12-31	20.675	20.675	20.675	20.675	20.633	0
2025-12-30	20.600	20.675	20.450	20.675	20.633	373
2025-12-29	20.400	20.650	20.300	20.550	20.508	54,553
2025-12-24	20.350	20.350	20.350	20.350	20.308	0
2025-12-23	20.350	20.400	20.350	20.350	20.308	0
2025-12-22	20.350	20.350	20.050	20.250	20.209	162,198
2025-12-19	20.350	20.500	20.350	20.350	20.308	3,543
2025-12-18	20.425	20.500	20.350	20.450	20.408	4
2025-12-17	20.350	20.350	20.300	20.350	20.308	11
2025-12-16	20.150	20.200	20.095	20.095	20.054	291,912
2025-12-15	20.325	20.350	20.000	20.150	20.109	501
2025-12-12	20.350	20.350	20.350	20.350	20.308	0
2025-12-11	20.300	20.300	20.150	20.220	20.179	3,201
2025-12-10	20.400	20.400	20.250	20.400	20.358	11
2025-12-09	20.550	20.600	20.250	20.250	20.209	906
2025-12-08	20.900	20.900	20.400	20.400	20.358	1,353
2025-12-05	21.100	21.100	21.050	21.050	21.007	30
2025-12-04	21.075	21.100	21.000	21.050	21.007	2,978
2025-12-03	21.275	21.300	21.050	21.050	21.007	263
2025-12-02	21.175	21.300	20.950	21.200	21.157	2,752
2025-12-01	21.350	21.350	21.200	21.275	21.231	5,138
2025-11-28	21.800	21.800	21.500	21.800	21.755	90
2025-11-27	21.775	21.775	21.650	21.775	21.730	91
2025-11-26	21.500	21.650	21.300	21.600	21.556	1,560
2025-11-25	21.675	21.700	21.400	21.450	21.406	59
2025-11-24	21.775	21.900	21.650	21.650	21.606	32,342
2025-11-21	21.350	21.800	21.350	21.650	21.606	9,738
2025-11-20	21.500	21.550	21.400	21.450	21.406	63
2025-11-19	21.375	21.650	21.300	21.650	21.606	2,076
2025-11-18	21.375	21.500	21.300	21.400	21.356	1,286
2025-11-17	21.525	21.550	21.300	21.500	21.456	11
2025-11-14	21.500	21.500	21.400	21.500	21.456	105
2025-11-13	21.600	21.800	21.600	21.600	21.556	8,000
2025-11-12	21.500	21.550	21.500	21.550	21.506	800

← NewerPage 4 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.