Deutsche Wohnen SE (VIE:DWNI)
Austria
· Delayed Price · Currency is EUR 21.10
-0.10 (-0.47%)
At close: Dec 3, 2025
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.10 | 21.15 | 21.05 | 21.10 | 21.10 | - | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Dec 2, 2025 | 21.20 | 21.30 | 21.15 | 21.20 | 21.20 | -0.70% | - |
| Dec 1, 2025 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | -2.29% | - |
| Nov 28, 2025 | 21.70 | 21.85 | 21.55 | 21.85 | 21.85 | 0.23% | - |
| Nov 27, 2025 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | 0.46% | - |
| Nov 26, 2025 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | 0.93% | - |
| Nov 25, 2025 | 21.60 | 21.60 | 21.35 | 21.50 | 21.50 | -1.15% | - |
| Nov 24, 2025 | 21.85 | 21.90 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Nov 21, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 2 |
| Nov 20, 2025 | 21.60 | 21.65 | 21.45 | 21.50 | 21.50 | -0.46% | - |
| Nov 19, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Nov 18, 2025 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -0.70% | - |
| Nov 17, 2025 | 21.50 | 21.55 | 21.40 | 21.55 | 21.55 | 0.23% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | -0.46% | - |
| Nov 13, 2025 | 21.65 | 21.75 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.35 | 21.55 | 21.35 | 21.50 | 21.50 | 0.94% | - |
| Nov 11, 2025 | 21.05 | 21.30 | 20.95 | 21.30 | 21.30 | 1.43% | - |
| Nov 10, 2025 | 20.95 | 21.05 | 20.90 | 21.00 | 21.00 | - | - |
| Nov 7, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Nov 6, 2025 | 21.10 | 21.15 | 21.10 | 21.10 | 21.10 | - | - |
| Nov 5, 2025 | 21.30 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Nov 4, 2025 | 20.95 | 21.35 | 20.95 | 21.30 | 21.30 | 0.71% | - |
| Nov 3, 2025 | 21.70 | 21.70 | 21.10 | 21.15 | 21.15 | -2.98% | - |
| Oct 31, 2025 | 21.80 | 21.95 | 21.80 | 21.80 | 21.80 | -0.23% | 353 |
| Oct 30, 2025 | 21.95 | 21.95 | 21.70 | 21.85 | 21.85 | -0.46% | - |
| Oct 29, 2025 | 22.10 | 22.25 | 21.95 | 21.95 | 21.95 | -1.35% | - |
| Oct 28, 2025 | 22.45 | 22.45 | 22.15 | 22.25 | 22.25 | -0.67% | - |
| Oct 27, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 24, 2025 | 22.75 | 22.75 | 22.40 | 22.60 | 22.60 | -0.66% | - |
| Oct 23, 2025 | 22.65 | 22.75 | 22.55 | 22.75 | 22.75 | -0.44% | - |
| Oct 22, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.85 | - | - |
| Oct 21, 2025 | 22.70 | 22.85 | 22.70 | 22.85 | 22.85 | 0.88% | - |
| Oct 20, 2025 | 22.85 | 22.85 | 22.50 | 22.65 | 22.65 | -0.88% | - |
| Oct 17, 2025 | 23.15 | 23.15 | 22.80 | 22.85 | 22.85 | -1.30% | - |
| Oct 16, 2025 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | 0.87% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 22.90 | 22.95 | 22.95 | -0.43% | - |
| Oct 14, 2025 | 22.65 | 23.05 | 22.65 | 23.05 | 23.05 | 2.44% | - |
| Oct 13, 2025 | 22.25 | 22.55 | 22.25 | 22.50 | 22.50 | 1.12% | - |
| Oct 10, 2025 | 22.20 | 22.45 | 22.20 | 22.25 | 22.25 | 0.45% | - |
| Oct 9, 2025 | 21.90 | 22.15 | 21.90 | 22.15 | 22.15 | 0.91% | - |
| Oct 8, 2025 | 21.70 | 21.95 | 21.70 | 21.95 | 21.95 | 0.69% | - |
| Oct 7, 2025 | 21.75 | 21.85 | 21.75 | 21.80 | 21.80 | 0.46% | - |
| Oct 6, 2025 | 21.65 | 21.70 | 21.55 | 21.70 | 21.70 | - | - |
| Oct 3, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | -0.69% | - |
| Oct 2, 2025 | 21.80 | 21.85 | 21.75 | 21.85 | 21.85 | 0.46% | - |
| Oct 1, 2025 | 21.45 | 21.75 | 21.45 | 21.75 | 21.75 | 0.69% | - |
| Sep 30, 2025 | 21.35 | 21.60 | 21.30 | 21.60 | 21.60 | 1.17% | - |
| Sep 29, 2025 | 21.30 | 21.35 | 21.05 | 21.35 | 21.35 | 0.71% | - |
| Sep 26, 2025 | 21.15 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | - |
| Sep 25, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -1.17% | - |
| Sep 24, 2025 | 21.35 | 21.35 | 21.30 | 21.35 | 21.35 | - | - |
| Sep 23, 2025 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 1.67% | - |
| Sep 22, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.18% | - |
| Sep 19, 2025 | 21.45 | 21.45 | 21.20 | 21.25 | 21.25 | 0.24% | - |
| Sep 18, 2025 | 21.25 | 21.50 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Sep 17, 2025 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | 0.47% | - |
| Sep 16, 2025 | 21.50 | 21.70 | 21.40 | 21.40 | 21.40 | -0.70% | - |
| Sep 15, 2025 | 21.25 | 21.60 | 21.25 | 21.55 | 21.55 | 0.94% | - |
| Sep 12, 2025 | 21.65 | 21.65 | 21.35 | 21.35 | 21.35 | -0.47% | - |
| Sep 11, 2025 | 21.45 | 21.55 | 21.35 | 21.45 | 21.45 | - | - |
| Sep 10, 2025 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | -0.69% | - |
| Sep 9, 2025 | 21.95 | 21.95 | 21.60 | 21.60 | 21.60 | -1.14% | - |
| Sep 8, 2025 | 22.05 | 22.05 | 21.80 | 21.85 | 21.85 | 0.69% | - |
| Sep 5, 2025 | 21.30 | 21.70 | 21.20 | 21.70 | 21.70 | 2.60% | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| Sep 3, 2025 | 21.30 | 21.30 | 21.05 | 21.20 | 21.20 | -0.24% | - |
| Sep 2, 2025 | 22.30 | 22.30 | 21.25 | 21.25 | 21.25 | -4.71% | - |
| Sep 1, 2025 | 22.25 | 22.50 | 22.25 | 22.30 | 22.30 | -0.67% | - |
| Aug 29, 2025 | 22.80 | 22.80 | 22.45 | 22.45 | 22.45 | -0.88% | - |
| Aug 28, 2025 | 23.30 | 23.30 | 22.65 | 22.65 | 22.65 | -2.58% | - |
| Aug 27, 2025 | 23.25 | 23.35 | 23.25 | 23.25 | 23.25 | - | - |
| Aug 26, 2025 | 23.15 | 23.45 | 23.15 | 23.25 | 23.25 | 0.43% | - |
| Aug 25, 2025 | 23.05 | 23.15 | 23.00 | 23.15 | 23.15 | 1.54% | - |
| Aug 22, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.22% | - |
| Aug 21, 2025 | 22.65 | 22.75 | 22.60 | 22.75 | 22.75 | - | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.65 | 22.75 | 22.75 | -0.44% | - |
| Aug 19, 2025 | 23.05 | 23.05 | 22.85 | 22.85 | 22.85 | -0.65% | 210 |
| Aug 18, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 15, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Aug 14, 2025 | 23.05 | 23.55 | 23.05 | 23.40 | 23.40 | 1.74% | - |
| Aug 13, 2025 | 23.05 | 23.05 | 22.85 | 23.00 | 23.00 | -1.08% | - |
| Aug 12, 2025 | 23.35 | 23.35 | 23.20 | 23.25 | 23.25 | -0.21% | - |
| Aug 11, 2025 | 23.05 | 23.35 | 23.05 | 23.30 | 23.30 | 1.08% | - |
| Aug 8, 2025 | 23.05 | 23.15 | 23.05 | 23.05 | 23.05 | 0.22% | - |
| Aug 7, 2025 | 22.95 | 23.00 | 22.90 | 23.00 | 23.00 | 0.22% | - |
| Aug 6, 2025 | 22.80 | 22.95 | 22.75 | 22.95 | 22.95 | 3.15% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Aug 4, 2025 | 22.45 | 22.45 | 22.20 | 22.45 | 22.45 | 1.35% | - |
| Aug 1, 2025 | 22.00 | 22.20 | 21.90 | 22.15 | 22.15 | -0.67% | - |
| Jul 31, 2025 | 22.45 | 22.45 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Jul 30, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Jul 29, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.67% | - |
| Jul 28, 2025 | 22.65 | 22.70 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Jul 25, 2025 | 22.45 | 22.60 | 22.45 | 22.50 | 22.50 | -1.10% | - |
| Jul 24, 2025 | 22.90 | 22.90 | 22.50 | 22.75 | 22.75 | -0.87% | - |
| Jul 23, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -1.29% | - |
| Jul 22, 2025 | 23.20 | 23.25 | 23.15 | 23.25 | 23.25 | - | - |
| Jul 21, 2025 | 22.80 | 23.30 | 22.80 | 23.25 | 23.25 | 2.65% | - |
| Jul 18, 2025 | 22.75 | 22.75 | 22.55 | 22.65 | 22.65 | -0.88% | - |