Deutsche Wohnen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.780	17.920	15.640	15.640	15.640	152
2026-10-22	15.840	17.920	15.540	15.540	15.540	0
2026-10-21	15.760	17.920	15.760	15.760	15.760	0
2026-10-20	15.420	17.920	15.420	15.420	15.420	0
2026-10-19	15.340	17.920	15.340	15.340	15.340	0
2026-10-16	15.520	17.920	15.290	15.290	15.290	0
2026-10-15	15.280	15.360	15.280	15.300	15.300	58
2026-10-14	15.230	15.480	15.120	15.180	15.180	5,606
2026-10-13	15.260	15.340	15.260	15.340	15.340	294
2026-10-12	15.060	15.080	14.960	15.080	15.080	5,531
2026-10-09	15.120	15.120	15.000	15.030	15.030	1,766
2026-10-08	15.300	15.300	15.000	15.170	15.170	4,317
2026-10-07	15.680	15.720	15.260	15.450	15.450	2,159
2026-10-06	15.850	15.900	15.760	15.760	15.760	603
2026-10-05	15.460	15.780	15.360	15.780	15.780	109
2026-10-02	15.560	15.560	15.470	15.470	15.470	253
2026-10-01	15.570	15.580	15.320	15.450	15.450	726
2026-09-30	16.040	16.040	15.440	15.480	15.480	13,006
2026-09-29	15.780	16.000	15.700	15.940	15.940	685
2026-09-28	15.920	15.960	15.740	15.840	15.840	6,725
2026-09-25	15.920	16.060	15.900	15.970	15.970	6
2026-09-24	15.950	16.100	15.760	15.910	15.910	172
2026-09-23	16.130	16.200	16.000	16.070	16.070	1,007
2026-09-22	16.230	16.280	15.960	16.200	16.200	35,965
2026-09-21	16.240	16.280	16.060	16.280	16.280	9,185
2026-09-18	16.320	16.320	16.280	16.310	16.310	5
2026-09-17	16.120	16.330	16.120	16.330	16.330	20
2026-09-16	16.290	16.400	16.100	16.230	16.230	1,251
2026-09-15	16.120	16.120	15.900	16.020	16.020	17,183
2026-09-14	16.160	16.220	16.160	16.220	16.220	260
2026-09-11	16.520	16.520	16.310	16.310	16.310	2,568
2026-09-10	16.760	16.760	16.490	16.490	16.490	12,866
2026-09-09	16.800	16.900	16.720	16.780	16.780	6,424
2026-09-08	17.000	17.000	16.740	16.880	16.880	10,972
2026-09-07	17.160	17.160	17.040	17.060	17.060	1
2026-09-04	17.370	17.410	17.360	17.410	17.410	1
2026-09-03	17.330	17.330	17.220	17.330	17.330	174
2026-09-02	17.240	17.320	17.180	17.180	17.180	4,021
2026-09-01	17.580	17.580	17.200	17.380	17.380	15,780
2026-08-28	17.950	18.040	17.950	17.950	17.950	3,679
2026-08-27	17.930	17.930	17.800	17.930	17.930	6,929
2026-08-26	17.960	17.960	17.900	17.920	17.920	238
2026-08-25	17.920	18.060	17.920	18.060	18.060	2,637
2026-08-24	17.880	17.980	17.880	17.880	17.880	1
2026-08-21	18.020	18.070	18.020	18.070	18.070	1,010
2026-08-20	18.040	18.040	17.980	17.990	17.990	17
2026-08-19	17.920	17.920	17.740	17.830	17.830	2,447
2026-08-18	18.020	18.020	17.880	17.880	17.880	691
2026-08-17	18.270	18.300	17.980	17.980	17.980	1,181
2026-08-14	18.380	18.380	18.230	18.230	18.230	305
2026-08-13	18.540	18.540	18.460	18.540	18.540	10
2026-08-12	18.460	18.460	18.420	18.420	18.420	30
2026-08-11	18.300	18.300	18.280	18.280	18.280	6
2026-08-10	18.490	18.620	18.300	18.400	18.400	12
2026-08-07	18.460	18.480	18.220	18.350	18.350	104
2026-08-06	18.390	18.390	18.300	18.390	18.390	24
2026-08-05	18.920	18.920	18.340	18.440	18.440	2,678
2026-08-04	18.700	19.060	18.640	18.960	18.960	1,261
2026-08-03	18.640	18.660	18.560	18.660	18.660	4
2026-07-31	18.610	18.880	18.450	18.450	18.450	3

Page 1 of 3 · 127 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.