Deutsche Wohnen SE (BIT:1DWNI)
Italy · Delayed Price · Currency is EUR 21.25
0.00 (0.00%)
Last updated: Sep 16, 2025, 9:00 AM CET
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% | - |
| Sep 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% | - |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.70% | - |
| Sep 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Sep 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | - |
| Sep 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Sep 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% | - |
| Sep 5, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% | - |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Sep 3, 2025 | 21.10 | 21.10 | 21.10 | 21.25 | 21.25 | 0.24% | 95 |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.15% | - |
| Sep 1, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45% | - |
| Aug 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.88% | - |
| Aug 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.37% | - |
| Aug 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Aug 25, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Aug 22, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% | - |
| Aug 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Aug 20, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Aug 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | - |
| Aug 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.71% | - |
| Aug 14, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.74% | - |
| Aug 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% | - |
| Aug 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | - |
| Aug 11, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.31% | - |
| Aug 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| Aug 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% | - |
| Aug 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 3.15% | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.67% | - |
| Aug 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.68% | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | - |
| Jul 31, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | 25 |
| Jul 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Jul 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 28, 2025 | 22.65 | 22.65 | 22.65 | 22.50 | 22.50 | - | 20 |
| Jul 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.96% | - |
| Jul 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.86% | - |
| Jul 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Jul 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.88% | - |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | - |
| Jul 16, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.86% | - |
| Jul 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% | - |
| Jul 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% | - |
| Jul 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | - |