Deutsche Wohnen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 24.725 | 24.800 | 24.300 | 24.500 | 24.407 | 20,761 |
| 2024-11-27 | 24.425 | 24.800 | 24.400 | 24.700 | 24.606 | 6,433 |
| 2024-11-26 | 24.225 | 24.400 | 24.100 | 24.300 | 24.208 | 5,319 |
| 2024-11-25 | 24.425 | 24.600 | 24.000 | 24.450 | 24.357 | 3,247 |
| 2024-11-22 | 22.900 | 23.900 | 22.800 | 23.800 | 23.709 | 5,664 |
| 2024-11-21 | 22.975 | 23.000 | 22.650 | 22.800 | 22.713 | 4,340 |
| 2024-11-20 | 23.100 | 23.150 | 22.700 | 22.900 | 22.813 | 4,525 |
| 2024-11-19 | 23.050 | 23.150 | 22.850 | 22.950 | 22.863 | 2,855 |
| 2024-11-18 | 23.500 | 23.600 | 23.000 | 23.075 | 22.987 | 1,743 |
| 2024-11-15 | 23.300 | 23.600 | 23.200 | 23.350 | 23.261 | 4,634 |
| 2024-11-14 | 23.300 | 23.400 | 23.050 | 23.350 | 23.261 | 2,584 |
| 2024-11-13 | 23.425 | 23.600 | 23.000 | 23.125 | 23.037 | 3,040 |
| 2024-11-12 | 23.950 | 24.050 | 23.250 | 23.350 | 23.261 | 7,012 |
| 2024-11-11 | 24.050 | 24.250 | 23.950 | 24.000 | 23.909 | 3,800 |
| 2024-11-08 | 23.350 | 23.950 | 23.350 | 23.900 | 23.809 | 4,083 |
| 2024-11-07 | 23.375 | 23.450 | 23.165 | 23.350 | 23.261 | 43,364 |
| 2024-11-06 | 23.650 | 24.000 | 23.100 | 23.150 | 23.062 | 35,239 |
| 2024-11-05 | 23.325 | 23.650 | 23.300 | 23.500 | 23.411 | 2,651 |
| 2024-11-04 | 23.550 | 23.600 | 23.250 | 23.300 | 23.211 | 1,155 |
| 2024-11-01 | 23.450 | 23.700 | 23.450 | 23.500 | 23.411 | 3,664 |
| 2024-10-31 | 23.500 | 23.650 | 23.300 | 23.400 | 23.311 | 3,916 |
| 2024-10-30 | 24.000 | 24.050 | 23.550 | 23.600 | 23.510 | 2,661 |
| 2024-10-29 | 24.325 | 24.350 | 24.000 | 24.050 | 23.958 | 5,424 |
| 2024-10-28 | 24.100 | 24.250 | 24.100 | 24.150 | 24.058 | 864 |
| 2024-10-25 | 24.200 | 24.200 | 23.900 | 24.000 | 23.909 | 1,969 |
| 2024-10-24 | 23.900 | 24.250 | 23.900 | 24.175 | 24.083 | 6,213 |
| 2024-10-23 | 23.725 | 23.950 | 23.700 | 23.800 | 23.709 | 1,925 |
| 2024-10-22 | 24.075 | 24.100 | 23.650 | 23.825 | 23.734 | 2,793 |
| 2024-10-21 | 24.625 | 24.750 | 23.900 | 24.100 | 24.008 | 11,252 |
| 2024-10-18 | 24.750 | 24.850 | 24.550 | 24.625 | 24.531 | 246,966 |
| 2024-10-17 | 24.900 | 24.900 | 24.600 | 24.700 | 24.606 | 3,734 |
| 2024-10-16 | 24.750 | 25.000 | 24.750 | 24.875 | 24.780 | 6,751 |
| 2024-10-15 | 24.375 | 24.850 | 24.350 | 24.850 | 24.755 | 2,029 |
| 2024-10-14 | 24.575 | 24.600 | 24.300 | 24.400 | 24.307 | 4,695 |
| 2024-10-11 | 24.225 | 24.650 | 24.150 | 24.625 | 24.531 | 10,891 |
| 2024-10-10 | 24.650 | 24.650 | 24.150 | 24.225 | 24.133 | 485,319 |
| 2024-10-09 | 24.675 | 24.800 | 24.350 | 24.625 | 24.531 | 16,835 |
| 2024-10-08 | 24.925 | 25.100 | 24.500 | 24.600 | 24.506 | 14,151 |
| 2024-10-07 | 25.300 | 25.300 | 24.950 | 25.100 | 25.004 | 5,830 |
| 2024-10-04 | 25.500 | 25.550 | 25.100 | 25.200 | 25.104 | 5,265 |
| 2024-10-03 | 26.100 | 26.100 | 25.500 | 25.550 | 25.453 | 4,183 |
| 2024-10-02 | 25.150 | 25.800 | 24.900 | 25.650 | 25.552 | 22,194 |
| 2024-10-01 | 25.075 | 25.400 | 24.900 | 25.225 | 25.129 | 9,087 |
| 2024-09-30 | 25.475 | 25.500 | 24.950 | 24.950 | 24.855 | 6,465 |
| 2024-09-27 | 25.025 | 25.600 | 25.000 | 25.500 | 25.403 | 4,384 |
| 2024-09-26 | 24.925 | 25.300 | 24.900 | 24.900 | 24.805 | 4,477 |
| 2024-09-25 | 24.875 | 25.200 | 24.675 | 24.675 | 24.581 | 12,854 |
| 2024-09-24 | 24.950 | 25.150 | 24.750 | 24.850 | 24.755 | 9,179 |
| 2024-09-23 | 25.925 | 25.950 | 25.050 | 25.175 | 25.079 | 9,210 |
| 2024-09-20 | 26.850 | 26.900 | 25.426 | 26.150 | 26.050 | 291,334 |
| 2024-09-19 | 27.100 | 28.050 | 26.650 | 26.950 | 26.847 | 64,780 |
| 2024-09-18 | 22.700 | 22.700 | 22.450 | 22.600 | 22.514 | 6,610 |
| 2024-09-17 | 23.075 | 23.100 | 22.650 | 22.800 | 22.713 | 2,137 |
| 2024-09-16 | 23.175 | 23.300 | 23.000 | 23.050 | 22.962 | 2,297 |
| 2024-09-13 | 23.125 | 23.250 | 23.000 | 23.175 | 23.087 | 2,060 |
| 2024-09-12 | 23.075 | 23.150 | 22.950 | 23.125 | 23.037 | 2,030 |
| 2024-09-11 | 23.500 | 23.500 | 22.850 | 22.900 | 22.813 | 2,841 |
| 2024-09-10 | 23.425 | 23.800 | 23.300 | 23.500 | 23.411 | 3,750 |
| 2024-09-09 | 23.175 | 23.600 | 23.150 | 23.400 | 23.311 | 7,804 |
| 2024-09-06 | 23.025 | 23.600 | 22.650 | 23.275 | 23.186 | 4,900 |
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.