Deutsche Wohnen SE (ETR:DWNI)
Germany
· Delayed Price · Currency is EUR 21.05
-0.15 (-0.71%)
At close: Mar 9, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.15 | 21.20 | 20.70 | 21.05 | 21.05 | -0.71% | 209,766 |
| Mar 6, 2026 | 21.50 | 21.60 | 21.15 | 21.20 | 21.20 | -1.17% | 2,087,171 |
| Mar 5, 2026 | 22.30 | 22.30 | 21.40 | 21.45 | 21.45 | -3.16% | 370,184 |
| Mar 4, 2026 | 22.15 | 22.50 | 22.10 | 22.15 | 22.15 | -0.89% | 117,725 |
| Mar 3, 2026 | 22.80 | 23.10 | 22.15 | 22.35 | 22.35 | -3.66% | 186,267 |
| Mar 2, 2026 | 23.05 | 23.65 | 22.90 | 23.20 | 23.20 | -2.32% | 150,520 |
| Feb 27, 2026 | 23.45 | 23.95 | 23.35 | 23.75 | 23.75 | 0.85% | 137,435 |
| Feb 26, 2026 | 23.65 | 23.85 | 23.50 | 23.55 | 23.55 | 0.21% | 92,924 |
| Feb 25, 2026 | 23.50 | 23.65 | 23.20 | 23.50 | 23.50 | 0.43% | 55,860 |
| Feb 24, 2026 | 23.15 | 23.65 | 23.15 | 23.40 | 23.40 | 0.65% | 77,391 |
| Feb 23, 2026 | 23.10 | 23.45 | 23.05 | 23.25 | 23.25 | 0.43% | 70,396 |
| Feb 20, 2026 | 23.30 | 23.60 | 23.15 | 23.15 | 23.15 | -0.64% | 59,682 |
| Feb 19, 2026 | 23.15 | 23.40 | 23.15 | 23.30 | 23.30 | 1.08% | 54,398 |
| Feb 18, 2026 | 23.35 | 23.50 | 23.05 | 23.05 | 23.05 | -0.65% | 83,750 |
| Feb 17, 2026 | 22.35 | 23.45 | 22.35 | 23.20 | 23.20 | 4.27% | 197,463 |
| Feb 16, 2026 | 22.05 | 22.45 | 21.80 | 22.25 | 22.25 | 1.60% | 69,739 |
| Feb 13, 2026 | 22.35 | 22.35 | 21.90 | 21.90 | 21.90 | -2.23% | 110,815 |
| Feb 12, 2026 | 22.55 | 22.60 | 22.00 | 22.40 | 22.40 | - | 62,362 |
| Feb 11, 2026 | 21.40 | 22.60 | 21.40 | 22.40 | 22.40 | 3.70% | 195,661 |
| Feb 10, 2026 | 21.25 | 21.65 | 21.25 | 21.60 | 21.60 | 1.17% | 64,398 |
| Feb 9, 2026 | 21.45 | 21.45 | 20.90 | 21.35 | 21.35 | -0.47% | 134,852 |
| Feb 6, 2026 | 21.25 | 21.45 | 21.00 | 21.45 | 21.45 | 0.47% | 70,554 |
| Feb 5, 2026 | 21.15 | 21.40 | 20.90 | 21.35 | 21.35 | -0.23% | 115,508 |
| Feb 4, 2026 | 21.00 | 21.45 | 20.95 | 21.40 | 21.40 | 2.39% | 96,415 |
| Feb 3, 2026 | 21.15 | 21.20 | 20.80 | 20.90 | 20.90 | -1.18% | 141,440 |
| Feb 2, 2026 | 20.95 | 21.25 | 20.90 | 21.15 | 21.15 | 0.95% | 103,070 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.90 | 20.95 | 20.95 | -0.95% | 72,947 |
| Jan 29, 2026 | 20.95 | 21.20 | 20.80 | 21.15 | 21.15 | 0.95% | 54,966 |
| Jan 28, 2026 | 20.50 | 20.95 | 20.40 | 20.95 | 20.95 | 1.70% | 71,899 |
| Jan 27, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.44% | 41,301 |
| Jan 26, 2026 | 20.80 | 20.90 | 20.65 | 20.90 | 20.90 | 0.97% | 110,298 |
| Jan 23, 2026 | 20.55 | 20.75 | 20.50 | 20.70 | 20.70 | 0.73% | 100,686 |
| Jan 22, 2026 | 20.75 | 20.80 | 20.45 | 20.55 | 20.55 | -0.24% | 163,508 |
| Jan 21, 2026 | 20.50 | 20.65 | 20.40 | 20.60 | 20.60 | 0.49% | 114,834 |
| Jan 20, 2026 | 21.15 | 21.25 | 20.45 | 20.50 | 20.50 | -3.53% | 200,535 |
| Jan 19, 2026 | 21.35 | 21.50 | 21.10 | 21.25 | 21.25 | -1.39% | 57,953 |
| Jan 16, 2026 | 21.75 | 21.75 | 21.50 | 21.55 | 21.55 | -0.69% | 43,447 |
| Jan 15, 2026 | 21.05 | 21.75 | 20.90 | 21.70 | 21.70 | 3.09% | 132,442 |
| Jan 14, 2026 | 21.45 | 21.45 | 20.85 | 21.05 | 21.05 | -1.64% | 113,989 |
| Jan 13, 2026 | 21.35 | 21.50 | 21.15 | 21.40 | 21.40 | - | 63,147 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.23% | 71,942 |
| Jan 9, 2026 | 21.35 | 21.45 | 21.20 | 21.45 | 21.45 | -0.23% | 80,192 |
| Jan 8, 2026 | 21.20 | 21.55 | 21.20 | 21.50 | 21.50 | 1.18% | 211,865 |
| Jan 7, 2026 | 20.85 | 21.25 | 20.85 | 21.25 | 21.25 | 1.92% | 108,028 |
| Jan 6, 2026 | 20.70 | 20.85 | 20.60 | 20.85 | 20.85 | 0.72% | 54,914 |
| Jan 5, 2026 | 20.45 | 20.70 | 20.20 | 20.70 | 20.70 | 1.22% | 104,719 |
| Jan 2, 2026 | 20.80 | 20.80 | 20.25 | 20.45 | 20.45 | -1.21% | 162,863 |
| Dec 30, 2025 | 20.60 | 20.70 | 20.45 | 20.70 | 20.70 | 0.24% | 40,897 |
| Dec 29, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 1.72% | 85,315 |
| Dec 23, 2025 | 20.30 | 20.50 | 20.25 | 20.30 | 20.30 | 0.25% | 104,163 |
| Dec 22, 2025 | 20.35 | 20.35 | 20.00 | 20.25 | 20.25 | -1.22% | 121,399 |
| Dec 19, 2025 | 20.30 | 20.50 | 20.25 | 20.50 | 20.50 | - | 250,962 |
| Dec 18, 2025 | 20.40 | 20.50 | 20.25 | 20.50 | 20.50 | 0.74% | 234,435 |
| Dec 17, 2025 | 20.30 | 20.45 | 20.15 | 20.35 | 20.35 | 0.99% | 219,725 |
| Dec 16, 2025 | 20.10 | 20.15 | 20.00 | 20.15 | 20.15 | 0.25% | 147,914 |
| Dec 15, 2025 | 20.35 | 20.35 | 19.98 | 20.10 | 20.10 | -1.23% | 272,745 |
| Dec 12, 2025 | 20.30 | 20.40 | 20.25 | 20.35 | 20.35 | 0.25% | 105,555 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.15 | 20.30 | 20.30 | 0.25% | 168,661 |
| Dec 10, 2025 | 20.25 | 20.60 | 20.25 | 20.25 | 20.25 | - | 157,472 |
| Dec 9, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -0.98% | 124,125 |
| Dec 8, 2025 | 20.95 | 21.10 | 20.30 | 20.45 | 20.45 | -2.62% | 152,765 |
| Dec 5, 2025 | 21.05 | 21.20 | 21.00 | 21.00 | 21.00 | - | 65,801 |
| Dec 4, 2025 | 21.05 | 21.15 | 21.00 | 21.00 | 21.00 | - | 48,745 |
| Dec 3, 2025 | 21.25 | 21.35 | 21.00 | 21.00 | 21.00 | -0.94% | 60,658 |
| Dec 2, 2025 | 21.20 | 21.30 | 20.90 | 21.20 | 21.20 | - | 100,530 |
| Dec 1, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 112,256 |
| Nov 28, 2025 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | - | 94,284 |
| Nov 27, 2025 | 21.75 | 21.85 | 21.65 | 21.80 | 21.80 | 0.69% | 77,413 |
| Nov 26, 2025 | 21.55 | 21.70 | 21.35 | 21.65 | 21.65 | 0.93% | 78,759 |
| Nov 25, 2025 | 21.65 | 21.70 | 21.30 | 21.45 | 21.45 | -0.69% | 117,973 |
| Nov 24, 2025 | 21.80 | 21.95 | 21.60 | 21.60 | 21.60 | -0.92% | 244,273 |
| Nov 21, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 21.80 | 1.87% | 109,988 |
| Nov 20, 2025 | 21.55 | 21.65 | 21.40 | 21.40 | 21.40 | -0.47% | 62,488 |
| Nov 19, 2025 | 21.35 | 21.70 | 21.25 | 21.50 | 21.50 | 0.47% | 55,111 |
| Nov 18, 2025 | 21.35 | 21.55 | 21.35 | 21.40 | 21.40 | -0.47% | 66,446 |
| Nov 17, 2025 | 21.50 | 21.60 | 21.35 | 21.50 | 21.50 | 0.70% | 54,010 |
| Nov 14, 2025 | 21.55 | 21.65 | 21.25 | 21.35 | 21.35 | -0.93% | 77,773 |
| Nov 13, 2025 | 21.40 | 21.85 | 21.40 | 21.55 | 21.55 | 0.23% | 188,428 |
| Nov 12, 2025 | 21.25 | 21.65 | 21.20 | 21.50 | 21.50 | 1.18% | 86,868 |
| Nov 11, 2025 | 20.80 | 21.35 | 20.80 | 21.25 | 21.25 | 2.16% | 105,618 |
| Nov 10, 2025 | 20.95 | 21.00 | 20.80 | 20.80 | 20.80 | -0.48% | 104,927 |
| Nov 7, 2025 | 20.95 | 21.15 | 20.90 | 20.90 | 20.90 | -0.48% | 72,751 |
| Nov 6, 2025 | 21.05 | 21.45 | 21.00 | 21.00 | 21.00 | -0.47% | 101,120 |
| Nov 5, 2025 | 21.25 | 21.60 | 20.95 | 21.10 | 21.10 | -0.47% | 235,862 |
| Nov 4, 2025 | 20.95 | 21.40 | 20.90 | 21.20 | 21.20 | 0.95% | 162,215 |
| Nov 3, 2025 | 21.65 | 21.75 | 21.00 | 21.00 | 21.00 | -2.78% | 268,626 |
| Oct 31, 2025 | 21.80 | 22.05 | 21.60 | 21.60 | 21.60 | -0.69% | 299,706 |
| Oct 30, 2025 | 21.90 | 21.95 | 21.60 | 21.75 | 21.75 | -0.68% | 71,528 |
| Oct 29, 2025 | 22.10 | 22.25 | 21.85 | 21.90 | 21.90 | -1.35% | 126,410 |
| Oct 28, 2025 | 22.55 | 22.55 | 22.10 | 22.20 | 22.20 | -0.45% | 119,158 |
| Oct 27, 2025 | 22.75 | 22.75 | 22.25 | 22.30 | 22.30 | -1.76% | 142,395 |
| Oct 24, 2025 | 22.70 | 22.85 | 22.35 | 22.70 | 22.70 | 0.22% | 140,867 |
| Oct 23, 2025 | 22.70 | 22.75 | 22.50 | 22.65 | 22.65 | -0.44% | 114,930 |
| Oct 22, 2025 | 22.90 | 23.00 | 22.75 | 22.75 | 22.75 | 0.22% | 96,155 |
| Oct 21, 2025 | 22.70 | 22.95 | 22.65 | 22.70 | 22.70 | - | 61,391 |
| Oct 20, 2025 | 22.75 | 22.80 | 22.45 | 22.70 | 22.70 | -0.22% | 67,750 |
| Oct 17, 2025 | 23.00 | 23.15 | 22.70 | 22.75 | 22.75 | -1.52% | 103,996 |
| Oct 16, 2025 | 22.95 | 23.20 | 22.90 | 23.10 | 23.10 | 0.43% | 54,409 |
| Oct 15, 2025 | 23.00 | 23.15 | 22.85 | 23.00 | 23.00 | 0.22% | 66,274 |
| Oct 14, 2025 | 22.60 | 23.25 | 22.55 | 22.95 | 22.95 | 1.77% | 136,142 |