Deutsche Wohnen SE (BIT:1DWNI)
Italy · Delayed Price · Currency is EUR 20.55
0.00 (0.00%)
At close: Apr 16, 2026
BIT:1DWNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Apr 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.06% | - |
| Apr 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.12% | - |
| Apr 13, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -3.10% | - |
| Apr 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | - |
| Apr 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Apr 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.63% | - |
| Apr 7, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.41% | - |
| Apr 2, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% | - |
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.68 | 19.68 | 3.69% | 14 |
| Mar 31, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.21% | - |
| Mar 30, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 3.93% | - |
| Mar 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.93% | - |
| Mar 26, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -5.38% | - |
| Mar 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 4.67% | - |
| Mar 24, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.38% | - |
| Mar 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.91% | - |
| Mar 19, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -10.07% | - |
| Mar 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | - |
| Mar 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.47% | - |
| Mar 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | - |
| Mar 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Mar 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.82% | - |
| Mar 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | - |
| Mar 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Mar 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.19% | - |
| Mar 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.97% | - |
| Mar 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.86% | - |
| Mar 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.89% | - |
| Feb 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.42% | - |
| Feb 26, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Feb 25, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | - |
| Feb 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Feb 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% | - |
| Feb 19, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.30% | - |
| Feb 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Feb 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.47% | - |
| Feb 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.90% | - |
| Feb 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.12% | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.17% | - |
| Feb 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% | - |
| Feb 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% | - |
| Feb 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Feb 4, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.15% | - |