Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	23.275	23.300	22.950	23.000	22.953	109
2025-08-15	23.625	23.650	23.175	23.175	23.128	14
2025-08-14	23.100	23.750	23.100	23.325	23.277	5,129
2025-08-13	23.000	23.000	22.850	23.000	22.953	2,139
2025-08-12	23.275	23.310	23.000	23.025	22.978	124,415
2025-08-11	23.050	23.300	23.050	23.225	23.177	41,451
2025-08-08	22.950	23.250	22.900	23.100	23.053	48,435
2025-08-07	22.975	23.000	22.750	22.875	22.828	96,053
2025-08-06	22.500	23.400	22.500	22.975	22.928	162,161
2025-08-05	22.400	22.400	22.200	22.200	22.155	65,228
2025-08-04	22.400	22.400	22.250	22.400	22.354	126,392
2025-08-01	22.125	22.250	21.900	22.250	22.204	763
2025-07-31	22.350	22.450	22.250	22.325	22.279	43,650
2025-07-30	22.450	22.550	22.450	22.475	22.429	1,858
2025-07-29	22.425	22.475	22.350	22.475	22.429	80
2025-07-28	22.525	22.750	22.400	22.500	22.454	1,281
2025-07-25	22.475	22.475	22.350	22.475	22.429	65,270
2025-07-24	22.900	22.900	22.450	22.600	22.554	150
2025-07-23	23.225	23.300	22.800	23.050	23.003	136
2025-07-22	23.150	23.300	23.150	23.150	23.103	80
2025-07-21	22.725	23.325	22.500	23.325	23.277	162
2025-07-18	22.750	22.750	22.600	22.600	22.554	105
2025-07-17	22.850	22.950	22.800	22.900	22.853	5
2025-07-16	23.075	23.100	22.800	22.975	22.928	44,669
2025-07-15	23.275	23.300	23.200	23.200	23.153	2
2025-07-14	23.350	23.450	23.200	23.200	23.153	51,902
2025-07-11	23.450	23.600	23.200	23.325	23.277	609,636
2025-07-10	23.525	23.600	23.350	23.400	23.352	85,686
2025-07-09	23.375	23.450	23.150	23.450	23.402	225,005
2025-07-08	23.450	23.450	23.300	23.350	23.302	792,239
2025-07-07	23.700	23.700	23.400	23.475	23.427	37,771
2025-07-04	23.750	23.750	23.550	23.700	23.652	96,374
2025-07-03	23.875	23.950	23.700	23.850	23.801	167,617
2025-07-02	24.625	24.700	23.825	23.825	23.776	2,274,012
2025-07-01	24.150	24.350	24.000	24.300	24.250	1
2025-06-30	24.150	24.500	24.100	24.150	24.101	48,144
2025-06-27	23.850	24.150	23.850	24.150	24.101	7
2025-06-26	23.800	23.800	23.650	23.650	23.602	508,300
2025-06-25	24.000	24.300	23.750	23.775	23.726	244,138
2025-06-24	24.025	24.350	24.000	24.150	24.101	4,353,421
2025-06-23	23.750	24.050	23.650	24.050	24.001	102
2025-06-20	23.675	24.150	23.650	24.050	24.001	11
2025-06-19	23.675	23.850	23.600	23.775	23.726	97
2025-06-18	23.125	23.800	22.950	23.775	23.726	6,988
2025-06-17	22.600	23.250	22.600	23.250	23.202	358,349
2025-06-16	22.500	22.950	22.400	22.950	22.903	2
2025-06-13	22.525	22.600	22.450	22.525	22.479	2,440
2025-06-12	22.900	22.900	22.750	22.750	22.703	363
2025-06-11	23.250	23.550	23.150	23.425	23.377	629
2025-06-10	23.375	23.400	23.325	23.325	23.277	628,000
2025-06-09	23.300	23.450	23.250	23.250	23.202	9
2025-06-06	23.050	23.400	23.050	23.225	23.177	127
2025-06-05	23.125	23.600	23.050	23.150	23.103	31
2025-06-04	23.250	23.250	23.250	23.250	23.202	0
2025-06-03	23.200	23.250	23.200	23.200	23.153	326
2025-06-02	22.900	22.900	22.800	22.800	22.753	10,000
2025-05-30	22.975	23.220	22.800	22.800	22.753	30,627
2025-05-29	22.775	22.850	22.350	22.850	22.803	118,155
2025-05-28	22.600	22.800	22.600	22.650	22.604	3
2025-05-27	22.675	22.750	22.675	22.675	22.629	0

← NewerPage 6 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.