Skip to main content
Deutsche Wohnen SE (ETR:DWNI)
Germany flag Germany · Delayed Price · Currency is EUR
21.00
+0.05 (0.24%)
Dec 5, 2025, 5:35 PM CET

Deutsche Wohnen SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.0521.2021.0021.0021.00-65,801
Dec 4, 202521.0521.1521.0021.0021.00-48,745
Dec 3, 202521.2521.3521.0021.0021.00-0.94%60,658
Dec 2, 202521.2021.3020.9021.2021.20-100,530
Dec 1, 202521.8021.8021.2021.2021.20-2.75%112,256
Nov 28, 202521.8022.0021.6021.8021.80-94,284
Nov 27, 202521.7521.8521.6521.8021.800.69%77,413
Nov 26, 202521.5521.7021.3521.6521.650.93%78,759
Nov 25, 202521.6521.7021.3021.4521.45-0.69%117,973
Nov 24, 202521.8021.9521.6021.6021.60-0.92%244,273
Nov 21, 202521.2521.8021.2521.8021.801.87%109,988
Nov 20, 202521.5521.6521.4021.4021.40-0.47%62,488
Nov 19, 202521.3521.7021.2521.5021.500.47%55,111
Nov 18, 202521.3521.5521.3521.4021.40-0.47%66,446
Nov 17, 202521.5021.6021.3521.5021.500.70%54,010
Nov 14, 202521.5521.6521.2521.3521.35-0.93%77,773
Nov 13, 202521.4021.8521.4021.5521.550.23%188,428
Nov 12, 202521.2521.6521.2021.5021.501.18%86,868
Nov 11, 202520.8021.3520.8021.2521.252.16%105,618
Nov 10, 202520.9521.0020.8020.8020.80-0.48%104,927
Nov 7, 202520.9521.1520.9020.9020.90-0.48%72,751
Nov 6, 202521.0521.4521.0021.0021.00-0.47%101,120
Nov 5, 202521.2521.6020.9521.1021.10-0.47%235,862
Nov 4, 202520.9521.4020.9021.2021.200.95%162,215
Nov 3, 202521.6521.7521.0021.0021.00-2.78%268,626
Oct 31, 202521.8022.0521.6021.6021.60-0.69%299,706
Oct 30, 202521.9021.9521.6021.7521.75-0.68%71,528
Oct 29, 202522.1022.2521.8521.9021.90-1.35%126,410
Oct 28, 202522.5522.5522.1022.2022.20-0.45%119,158
Oct 27, 202522.7522.7522.2522.3022.30-1.76%142,395
Oct 24, 202522.7022.8522.3522.7022.700.22%140,867
Oct 23, 202522.7022.7522.5022.6522.65-0.44%114,930
Oct 22, 202522.9023.0022.7522.7522.750.22%96,155
Oct 21, 202522.7022.9522.6522.7022.70-61,391
Oct 20, 202522.7522.8022.4522.7022.70-0.22%67,750
Oct 17, 202523.0023.1522.7022.7522.75-1.52%103,996
Oct 16, 202522.9523.2022.9023.1023.100.43%54,409
Oct 15, 202523.0023.1522.8523.0023.000.22%66,274
Oct 14, 202522.6023.2522.5522.9522.951.77%136,142
Oct 13, 202522.3522.6022.1522.5522.551.58%54,878
Oct 10, 202522.2022.5022.2022.2022.200.68%71,677
Oct 9, 202521.8522.2021.8522.0522.050.23%99,657
Oct 8, 202521.6522.0021.6522.0022.000.69%84,043
Oct 7, 202521.6021.9521.6021.8521.850.92%126,058
Oct 6, 202521.6521.7521.4021.6521.65-0.23%97,264
Oct 3, 202521.7021.8021.5021.7021.70-88,905
Oct 2, 202521.8021.8521.6521.7021.700.23%167,534
Oct 1, 202521.6521.8021.4021.6521.65-162,542
Sep 30, 202521.3021.7021.2021.6521.651.41%174,222
Sep 29, 202521.2021.3521.0021.3521.350.95%102,721
Sep 26, 202521.1521.2520.9521.1521.150.24%165,393
Sep 25, 202521.2521.3521.0521.1021.10-1.17%130,090
Sep 24, 202521.3021.4021.2021.3521.350.23%80,591
Sep 23, 202521.1021.4021.0021.3021.301.67%164,067
Sep 22, 202521.0521.2520.9520.9520.95-0.71%159,010
Sep 19, 202521.2021.4021.1021.1021.10-0.71%912,712
Sep 18, 202521.4521.5521.0521.2521.25-0.70%158,650
Sep 17, 202521.2521.5021.2521.4021.400.71%121,959
Sep 16, 202521.5021.7021.2521.2521.25-1.16%146,459
Sep 15, 202521.3521.6521.2521.5021.500.70%285,818
Sep 12, 202521.4521.8021.3521.3521.35-0.23%178,027
Sep 11, 202521.3521.6521.3021.4021.40-198,082
Sep 10, 202521.5521.8021.3021.4021.40-0.93%167,176
Sep 9, 202521.7521.9021.3521.6021.60-0.92%173,474
Sep 8, 202521.8522.1021.7521.8021.800.69%204,341
Sep 5, 202521.2021.8021.1021.6521.652.61%347,138
Sep 4, 202521.3021.4521.1021.1021.10-0.47%183,364
Sep 3, 202521.2021.3520.9521.2021.20-222,721
Sep 2, 202522.2522.2521.1521.2021.20-4.93%299,019
Sep 1, 202522.2522.5522.1022.3022.30-0.22%118,800
Aug 29, 202522.6522.8022.3522.3522.35-1.32%187,601
Aug 28, 202523.3023.3022.6522.6522.65-2.58%153,880
Aug 27, 202523.1523.4523.1023.2523.250.22%101,686
Aug 26, 202523.0523.5523.0023.2023.200.43%148,483
Aug 25, 202523.0023.2022.8523.1023.100.22%91,352
Aug 22, 202522.7023.1022.5523.0523.051.54%107,853
Aug 21, 202522.7022.8022.5522.7022.70-0.22%74,954
Aug 20, 202522.8022.8022.5522.7522.75-96,460
Aug 19, 202523.0023.0022.7522.7522.75-0.87%105,607
Aug 18, 202523.2023.3522.9522.9522.95-0.86%95,786
Aug 15, 202523.6023.6023.1523.1523.15-1.07%66,204
Aug 14, 202522.9023.7522.9023.4023.401.74%269,808
Aug 13, 202522.8523.1022.8023.0023.000.22%112,661
Aug 12, 202523.3523.4022.9522.9522.95-1.50%265,089
Aug 11, 202522.9523.3522.9523.3023.301.30%164,285
Aug 8, 202522.9023.4022.9023.0023.00-216,841
Aug 7, 202522.9023.1022.7023.0023.000.66%476,296
Aug 6, 202522.4523.4522.2522.8522.852.47%217,365
Aug 5, 202522.4522.4522.1022.3022.30-0.45%55,000
Aug 4, 202522.4022.4522.2022.4022.400.90%180,000
Aug 1, 202522.1522.3021.7522.2022.20-0.45%234,312
Jul 31, 202522.3022.6022.2022.3022.30-0.67%130,976
Jul 30, 202522.3522.5522.3522.4522.45-100,215
Jul 29, 202522.5022.5522.2522.4522.450.22%95,548
Jul 28, 202522.6022.8022.4022.4022.40-0.22%90,963
Jul 25, 202522.6022.6022.4022.4522.45-0.66%125,282
Jul 24, 202523.0023.0022.4522.6022.60-1.31%90,379
Jul 23, 202523.3023.3022.8022.9022.90-1.51%74,263
Jul 22, 202523.1523.3022.9523.2523.25-47,693
Jul 21, 202522.7523.3522.7523.2523.252.65%85,953