Deutsche Wohnen AG historical data

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

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

← NewerPage 9 of 22 · 1,269 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.