Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	20.800	21.350	20.800	21.250	21.207	6
2025-11-10	21.000	21.000	20.800	20.950	20.907	12,976
2025-11-07	20.900	21.000	20.850	21.000	20.957	0
2025-11-06	21.050	21.100	21.050	21.050	21.007	31
2025-11-05	21.250	21.250	21.100	21.100	21.057	1
2025-11-04	20.925	21.300	20.900	21.300	21.256	131
2025-11-03	21.500	21.500	21.100	21.100	21.057	2
2025-10-31	21.850	21.950	21.650	21.750	21.706	139
2025-10-30	21.800	21.800	21.750	21.800	21.755	2,160
2025-10-29	22.050	22.050	21.900	21.900	21.855	3
2025-10-28	22.525	22.600	22.150	22.250	22.204	5,350
2025-10-27	22.675	22.750	22.350	22.350	22.304	226
2025-10-24	22.750	22.750	22.350	22.700	22.654	1,924
2025-10-23	22.675	22.675	22.550	22.675	22.629	2
2025-10-22	22.850	22.950	22.750	22.950	22.903	1,717
2025-10-21	22.700	22.925	22.700	22.925	22.878	214
2025-10-20	22.775	22.850	22.550	22.550	22.504	1
2025-10-17	22.925	23.000	22.750	22.825	22.778	421
2025-10-16	22.875	23.100	22.850	23.050	23.003	4,312
2025-10-15	23.000	23.000	22.800	22.975	22.928	7,839
2025-10-14	22.600	23.150	22.600	23.050	23.003	1,728
2025-10-13	22.350	22.500	22.200	22.500	22.454	14
2025-10-10	22.250	22.450	22.200	22.200	22.155	990
2025-10-09	22.050	22.100	22.050	22.100	22.055	133
2025-10-08	21.800	22.000	21.800	21.950	21.905	2,671
2025-10-07	21.700	21.950	21.700	21.750	21.706	6,500
2025-10-06	21.700	21.800	21.500	21.700	21.656	2,170
2025-10-03	21.725	21.750	21.500	21.700	21.656	13
2025-10-02	21.725	21.800	21.650	21.725	21.681	208
2025-10-01	21.600	21.750	21.400	21.750	21.706	1,035
2025-09-30	21.300	21.700	21.300	21.700	21.656	2
2025-09-29	21.225	21.325	21.200	21.325	21.281	0
2025-09-26	21.000	21.100	21.000	21.100	21.057	3
2025-09-25	21.250	21.250	21.100	21.100	21.057	52,761
2025-09-24	21.350	21.350	21.350	21.350	21.306	1,269
2025-09-23	21.100	21.400	21.100	21.250	21.207	569,161
2025-09-22	21.100	21.100	21.000	21.000	20.957	159,474
2025-09-19	21.250	21.300	21.150	21.150	21.107	79
2025-09-18	21.425	21.450	21.150	21.250	21.207	21
2025-09-17	21.350	21.450	21.350	21.450	21.406	3,933
2025-09-16	21.575	21.650	21.350	21.400	21.356	41
2025-09-15	21.375	21.650	21.350	21.475	21.431	43,518
2025-09-12	21.350	21.550	21.350	21.450	21.406	2,490
2025-09-11	21.400	21.550	21.400	21.500	21.456	2,076
2025-09-10	21.462	21.462	21.350	21.400	21.356	7,866
2025-09-09	21.750	21.950	21.550	21.550	21.506	4,075
2025-09-08	21.850	22.050	21.800	21.800	21.755	50
2025-09-05	21.200	21.700	21.200	21.700	21.656	45,862
2025-09-04	21.250	21.450	21.200	21.200	21.157	324,217
2025-09-03	21.250	21.250	21.000	21.250	21.207	19,563
2025-09-02	22.150	22.150	21.200	21.250	21.207	104,917
2025-09-01	22.300	22.500	22.200	22.325	22.279	15,872
2025-08-29	22.500	22.500	22.350	22.500	22.454	2,050
2025-08-28	23.000	23.000	22.650	22.725	22.679	15,817
2025-08-27	23.200	23.350	23.175	23.175	23.128	0
2025-08-26	23.100	23.500	23.019	23.250	23.202	80,543
2025-08-22	23.000	23.050	23.000	23.000	22.953	500
2025-08-21	22.700	22.700	22.550	22.700	22.654	1,806
2025-08-20	22.750	22.800	22.600	22.750	22.703	26,772
2025-08-19	22.925	22.925	22.750	22.925	22.878	5,740

← NewerPage 5 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.