Skip to main content
Deutsche Wohnen SE (VIE:DWNI)
Austria flag Austria · Delayed Price · Currency is EUR
23.75
+0.15 (0.64%)
At close: Feb 26, 2026

Deutsche Wohnen SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.7523.8523.7023.8523.850.42%-
Feb 26, 202623.7023.8023.6023.7523.750.64%-
Feb 25, 202623.4523.6023.4523.6023.600.85%-
Feb 24, 202623.2523.6023.2523.4023.400.65%-
Feb 23, 202623.2023.3023.2023.2523.250.43%-
Feb 20, 202623.5023.5023.1523.1523.15-0.86%-
Feb 19, 202623.3523.3523.2023.3523.351.08%-
Feb 18, 202623.3523.4023.1023.1023.10-0.86%-
Feb 17, 202622.4023.4022.4023.3023.304.02%-
Feb 16, 202622.0022.4022.0022.4022.401.36%-
Feb 13, 202622.3522.3522.1022.1022.10-1.56%-
Feb 12, 202622.3022.4522.3022.4522.450.22%-
Feb 11, 202621.9022.4521.9022.4022.403.70%-
Feb 10, 202621.3521.6021.3521.6021.600.93%-
Feb 9, 202621.3021.4020.9021.4021.40--
Feb 6, 202621.1521.4021.1021.4021.400.94%-
Feb 5, 202621.2521.2520.9521.2021.20-0.93%-
Feb 4, 202621.0521.4021.0521.4021.402.39%-
Feb 3, 202621.2021.2020.9020.9020.90-1.65%-
Feb 2, 202621.1021.2521.0021.2521.250.95%-
Jan 30, 202621.0521.0520.9521.0521.05--
Jan 29, 202620.9521.0520.8021.0521.051.69%-
Jan 28, 202620.4520.7520.4520.7020.700.24%-
Jan 27, 202620.6520.7020.6520.6520.65-0.72%-
Jan 26, 202620.7520.8020.6520.8020.800.73%-
Jan 23, 202620.5520.6520.5520.6520.65-0.24%-
Jan 22, 202620.7020.7020.5020.7020.700.73%-
Jan 21, 202620.5020.6020.4520.5520.55--
Jan 20, 202621.1021.1020.5520.5520.55-3.29%245
Jan 19, 202621.3521.5021.2521.2521.25-1.39%-
Jan 16, 202621.6521.6521.5521.5521.55-0.92%-
Jan 15, 202621.1021.7521.1021.7521.753.57%-
Jan 14, 202621.4521.4520.9521.0021.00-2.10%-
Jan 13, 202621.4021.4521.2521.4521.45--
Jan 12, 202621.4521.4521.2521.4521.450.47%-
Jan 9, 202621.3521.3521.2521.3521.35-0.93%-
Jan 8, 202621.3021.5521.2021.5521.551.65%-
Jan 7, 202620.9021.2020.9021.2021.202.42%-
Jan 6, 202620.7020.7520.7020.7020.700.73%-
Jan 5, 202620.3020.5520.3020.5520.550.98%-
Jan 2, 202620.8020.8020.3520.3520.35-1.21%-
Dec 30, 202520.5520.6020.5520.6020.60--
Dec 29, 202520.3520.6020.3520.6020.601.23%-
Dec 23, 202520.3520.5020.2520.3520.350.25%-
Dec 22, 202520.3520.3520.0020.3020.30-0.25%500
Dec 19, 202520.4520.4520.3020.3520.35-0.49%-
Dec 18, 202520.3520.4520.3520.4520.450.25%-
Dec 17, 202520.2520.4020.2520.4020.401.24%-
Dec 16, 202520.1520.1520.0520.1520.15-0.25%-
Dec 15, 202520.3520.3520.0520.2020.20-0.74%-
Dec 12, 202520.3520.4520.3520.3520.350.25%-
Dec 11, 202520.3520.3520.1520.3020.30-0.49%469
Dec 10, 202520.3520.5020.3020.4020.400.49%-
Dec 9, 202520.3020.4520.3020.3020.30-0.49%-
Dec 8, 202521.0021.0020.4020.4020.40-3.09%-
Dec 5, 202521.0521.2021.0521.0521.05-0.24%-
Dec 4, 202521.1021.1521.0521.1021.10--
Dec 3, 202521.4021.4021.1021.1021.10-0.47%-
Dec 2, 202521.2021.3021.1521.2021.20-0.70%-
Dec 1, 202521.7021.7021.3521.3521.35-2.29%-
Nov 28, 202521.7021.8521.5521.8521.850.23%-
Nov 27, 202521.7521.8021.7521.8021.800.46%-
Nov 26, 202521.5521.7021.5521.7021.700.93%-
Nov 25, 202521.6021.6021.3521.5021.50-1.15%-
Nov 24, 202521.8521.9021.7521.7521.750.23%-
Nov 21, 202521.6021.7021.4021.7021.700.93%2
Nov 20, 202521.6021.6521.4521.5021.50-0.46%-
Nov 19, 202521.4021.6021.4021.6021.600.93%-
Nov 18, 202521.5521.5521.4021.4021.40-0.70%-
Nov 17, 202521.5021.5521.4021.5521.550.23%-
Nov 14, 202521.6021.6021.4021.5021.50-0.46%-
Nov 13, 202521.6521.7521.6021.6021.600.47%-
Nov 12, 202521.3521.5521.3521.5021.500.94%-
Nov 11, 202521.0521.3020.9521.3021.301.43%-
Nov 10, 202520.9521.0520.9021.0021.00--
Nov 7, 202521.1021.1021.0021.0021.00-0.47%-
Nov 6, 202521.1021.1521.1021.1021.10--
Nov 5, 202521.3021.5021.1021.1021.10-0.94%-
Nov 4, 202520.9521.3520.9521.3021.300.71%-
Nov 3, 202521.7021.7021.1021.1521.15-2.98%-
Oct 31, 202521.8021.9521.8021.8021.80-0.23%353
Oct 30, 202521.9521.9521.7021.8521.85-0.46%-
Oct 29, 202522.1022.2521.9521.9521.95-1.35%-
Oct 28, 202522.4522.4522.1522.2522.25-0.67%-
Oct 27, 202522.7022.7022.4022.4022.40-0.88%-
Oct 24, 202522.7522.7522.4022.6022.60-0.66%-
Oct 23, 202522.6522.7522.5522.7522.75-0.44%-
Oct 22, 202522.9522.9522.8522.8522.85--
Oct 21, 202522.7022.8522.7022.8522.850.88%-
Oct 20, 202522.8522.8522.5022.6522.65-0.88%-
Oct 17, 202523.1523.1522.8022.8522.85-1.30%-
Oct 16, 202523.0523.1523.0523.1523.150.87%-
Oct 15, 202523.0023.0022.9022.9522.95-0.43%-
Oct 14, 202522.6523.0522.6523.0523.052.44%-
Oct 13, 202522.2522.5522.2522.5022.501.12%-
Oct 10, 202522.2022.4522.2022.2522.250.45%-
Oct 9, 202521.9022.1521.9022.1522.150.91%-
Oct 8, 202521.7021.9521.7021.9521.950.69%-
Oct 7, 202521.7521.8521.7521.8021.800.46%-
Oct 6, 202521.6521.7021.5521.7021.70--