Deutsche Wohnen SE (BIT:1DWNI)
Italy
· Delayed Price · Currency is EUR 20.55
0.00 (0.00%)
At close: Mar 6, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.19% | - |
| Mar 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.97% | - |
| Mar 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.86% | - |
| Mar 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.89% | - |
| Feb 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.42% | - |
| Feb 26, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Feb 25, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | - |
| Feb 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Feb 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% | - |
| Feb 19, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.30% | - |
| Feb 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Feb 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.47% | - |
| Feb 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.90% | - |
| Feb 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.17% | - |
| Feb 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% | - |
| Feb 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% | - |
| Feb 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Feb 4, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.15% | - |
| Feb 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Feb 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% | - |
| Jan 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.95% | - |
| Jan 29, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.44% | - |
| Jan 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.21% | - |
| Jan 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jan 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.22% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.55 | 20.55 | -0.72% | 84 |
| Jan 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Jan 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Jan 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -3.28% | - |
| Jan 19, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.39% | - |
| Jan 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Jan 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.10% | - |
| Jan 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% | - |
| Jan 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% | - |
| Jan 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.13% | - |
| Jan 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.18% | - |
| Jan 6, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Jan 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.98% | - |
| Jan 2, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.45% | - |
| Dec 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Dec 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.98% | - |
| Dec 23, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.74% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Dec 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.73% | - |
| Dec 18, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% | - |
| Dec 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% | - |
| Dec 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | - |
| Dec 15, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% | - |
| Dec 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.74% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Dec 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.09% | - |
| Dec 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | - |
| Dec 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Dec 1, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.74% | - |
| Nov 28, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% | - |
| Nov 27, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Nov 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.47% | - |
| Nov 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.15% | - |
| Nov 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.15% | - |
| Nov 13, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| Nov 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Nov 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.91% | - |
| Nov 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| Nov 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% | - |
| Nov 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Nov 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.17% | - |
| Nov 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.71% | - |
| Nov 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.98% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | - |
| Oct 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.91% | - |
| Oct 29, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.90% | - |
| Oct 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Oct 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% | - |
| Oct 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.22% | - |
| Oct 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Oct 22, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | - |
| Oct 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.09% | - |
| Oct 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.30% | - |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.43% | - |
| Oct 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | - |
| Oct 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.12% | - |