Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	23.875	24.150	23.850	23.975	23.884	61,409
2025-02-24	23.550	24.200	23.450	23.825	23.734	525,195
2025-02-21	23.075	23.250	23.000	23.025	22.937	227,528
2025-02-20	23.300	23.300	23.050	23.050	22.962	4,936
2025-02-19	23.500	23.500	23.050	23.050	22.962	1,415
2025-02-18	23.550	23.700	23.300	23.700	23.610	601,527
2025-02-17	23.650	23.650	23.250	23.650	23.560	794
2025-02-14	23.775	23.775	23.500	23.775	23.685	564
2025-02-13	23.575	23.825	23.500	23.825	23.734	280,924
2025-02-12	24.400	24.600	23.400	23.450	23.361	602,598
2025-02-11	24.475	24.601	24.150	24.150	24.058	286,926
2025-02-10	24.500	24.750	24.450	24.450	24.357	14,445
2025-02-07	24.575	24.800	24.300	24.400	24.307	260,612
2025-02-06	24.400	24.725	24.350	24.725	24.631	501
2025-02-05	23.600	24.400	23.500	24.375	24.282	10,397
2025-02-04	23.775	23.850	23.500	23.600	23.510	1,393
2025-02-03	23.925	23.950	23.550	23.900	23.809	1,176
2025-01-31	23.850	24.200	23.650	24.025	23.934	2,705
2025-01-30	23.650	23.900	23.650	23.750	23.660	5,773
2025-01-29	23.300	23.300	23.100	23.225	23.137	3,276
2025-01-28	23.175	23.450	22.950	23.400	23.311	2,280
2025-01-27	22.750	23.200	22.750	23.050	22.962	1,654
2025-01-24	22.950	22.950	22.450	22.525	22.439	991
2025-01-23	22.650	22.950	22.600	22.950	22.863	11,219
2025-01-22	23.075	23.150	22.700	22.800	22.713	890
2025-01-21	22.975	23.000	22.850	22.900	22.813	752
2025-01-20	23.125	23.150	22.850	22.975	22.888	2,616
2025-01-17	22.900	23.100	22.900	23.100	23.012	3,542
2025-01-16	22.750	22.750	22.350	22.750	22.663	2,562
2025-01-15	22.100	23.000	22.100	22.950	22.863	54,239
2025-01-14	21.775	21.900	21.700	21.850	21.767	869
2025-01-13	21.975	22.000	21.650	21.725	21.642	2,578
2025-01-10	22.225	22.250	21.850	22.050	21.966	3,219
2025-01-09	22.475	22.550	22.250	22.350	22.265	9,358
2025-01-08	22.600	22.600	22.200	22.350	22.265	5,327
2025-01-07	22.925	23.100	22.700	22.750	22.663	3,711
2025-01-06	22.900	22.900	22.500	22.700	22.614	7,417
2025-01-03	23.300	23.500	22.900	23.000	22.912	7,338
2025-01-02	23.175	23.450	23.050	23.400	23.311	1,366
2024-12-31	23.325	23.325	23.325	23.325	23.236	0
2024-12-30	23.175	23.325	23.050	23.325	23.236	31,099
2024-12-27	23.100	23.400	23.100	23.325	23.236	2,365
2024-12-24	23.100	23.100	23.100	23.100	23.012	0
2024-12-23	23.225	23.250	22.900	23.100	23.012	24,030
2024-12-20	22.900	23.405	22.900	23.400	23.311	20,505
2024-12-19	22.850	23.250	22.850	22.950	22.863	19,559
2024-12-18	23.300	23.650	23.300	23.550	23.460	17,933
2024-12-17	23.425	23.550	23.250	23.450	23.361	32,325
2024-12-16	24.550	24.550	23.450	23.500	23.411	98,423
2024-12-13	24.550	24.550	24.300	24.550	24.457	1,390
2024-12-12	24.900	25.200	24.900	25.150	25.054	1,123
2024-12-11	24.650	25.100	24.650	25.000	24.905	5,396
2024-12-10	24.175	24.600	24.100	24.550	24.457	3,552
2024-12-09	25.250	25.300	24.150	24.250	24.158	251,641
2024-12-06	24.925	25.250	24.800	25.200	25.104	4,431
2024-12-05	25.075	25.150	24.753	24.950	24.855	9,517
2024-12-04	24.625	25.150	24.600	25.025	24.930	5,532
2024-12-03	25.000	25.000	24.600	24.725	24.631	7,287
2024-12-02	24.850	25.150	24.650	24.950	24.855	11,907
2024-11-29	24.675	24.850	24.650	24.650	24.556	6,680

← NewerPage 8 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.