Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.375	22.425	22.300	22.425	22.340	5
2025-05-22	22.150	22.300	22.000	22.100	22.016	1,316
2025-05-21	22.825	22.850	22.550	22.575	22.489	101
2025-05-20	22.575	22.700	22.500	22.700	22.614	505
2025-05-19	22.275	22.475	22.150	22.475	22.389	1
2025-05-16	22.150	22.400	22.150	22.350	22.265	302,341
2025-05-15	21.575	21.700	21.500	21.650	21.568	477
2025-05-14	21.825	21.950	21.550	21.600	21.518	1,130,104
2025-05-13	22.011	22.011	21.750	21.800	21.717	149,146
2025-05-12	23.050	23.100	22.400	22.600	22.514	344,615
2025-05-09	23.075	23.232	22.900	23.075	22.987	3,001,045
2025-05-08	23.325	23.400	23.100	23.150	23.062	1,673
2025-05-07	22.975	23.350	22.750	23.350	23.261	1,702,384
2025-05-06	22.775	23.000	22.700	22.900	22.813	1,661
2025-05-02	22.300	22.300	22.200	22.200	22.115	1,050
2025-05-01	22.250	22.250	22.250	22.250	22.165	0
2025-04-30	22.100	22.250	22.000	22.250	22.165	813
2025-04-29	22.175	22.350	21.900	21.900	21.817	40,200
2025-04-28	22.525	22.650	21.975	21.975	21.891	75,108
2025-04-25	22.485	22.485	22.400	22.475	22.389	92,500
2025-04-24	22.250	22.650	22.250	22.525	22.439	79,418
2025-04-23	22.400	22.400	22.050	22.050	21.966	320,401
2025-04-22	22.225	22.750	22.100	22.475	22.389	100,344
2025-04-17	22.300	22.300	22.000	22.175	22.091	200,245
2025-04-16	22.075	22.260	22.000	22.250	22.165	201,982
2025-04-15	21.450	22.000	21.450	21.950	21.866	157,909
2025-04-14	20.950	21.300	20.900	21.200	21.119	132,620
2025-04-11	20.000	20.800	20.000	20.700	20.621	137,308
2025-04-10	19.800	20.050	19.800	19.815	19.740	1,073,189
2025-04-09	19.590	19.620	19.000	19.400	19.326	235,768
2025-04-08	20.150	20.150	19.700	20.150	20.073	204,319
2025-04-07	19.750	20.900	19.180	20.175	20.098	4,353
2025-04-04	20.950	21.150	20.450	20.550	20.472	2,705
2025-04-03	20.450	21.000	20.450	21.000	20.920	3,110
2025-04-02	20.300	20.300	19.840	19.960	19.884	3,595
2025-04-01	20.150	25.201	20.150	20.250	20.173	71,708
2025-03-31	20.220	20.250	19.946	20.050	19.974	717
2025-03-28	20.000	20.300	20.000	20.250	20.173	1,259
2025-03-27	19.940	20.200	19.820	19.990	19.914	1,761
2025-03-26	19.770	19.960	19.600	19.835	19.760	402,426
2025-03-25	20.020	20.100	19.720	19.780	19.705	249,626
2025-03-24	20.650	20.650	19.900	19.960	19.884	638,942
2025-03-21	20.675	20.700	20.550	20.700	20.621	379
2025-03-20	20.625	20.750	20.400	20.700	20.621	682
2025-03-19	21.050	21.100	20.350	20.675	20.596	536,482
2025-03-18	21.225	21.350	20.700	20.800	20.721	658,819
2025-03-17	21.075	21.250	21.050	21.150	21.069	3,056
2025-03-14	20.900	21.225	20.850	21.225	21.144	1,513
2025-03-13	21.000	21.000	20.850	20.900	20.820	1,353
2025-03-12	20.800	21.150	20.800	21.050	20.970	567
2025-03-11	20.900	21.200	20.650	20.800	20.721	475
2025-03-10	21.175	21.350	20.950	20.950	20.870	2,537
2025-03-07	21.350	21.400	20.900	21.100	21.020	387,947
2025-03-06	21.700	21.750	20.800	21.150	21.069	1,510,657
2025-03-05	22.625	23.000	21.865	22.050	21.966	623,454
2025-03-04	23.350	23.500	23.250	23.250	23.162	1,572
2025-03-03	24.300	24.300	23.309	23.550	23.460	94,906
2025-02-28	24.450	24.500	24.300	24.400	24.307	5,302
2025-02-27	24.250	24.500	23.900	24.500	24.407	205,830
2025-02-26	24.050	24.250	24.050	24.200	24.108	4,762

← NewerPage 7 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.