Deutsche Wohnen SE (ETR:DWNI)
23.00
-0.05 (-0.22%)
Aug 8, 2025, 5:35 PM CET
Deutsche Wohnen SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 14,603 |
Aug 7, 2025 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 0.66% | 476,296 |
Aug 6, 2025 | 22.45 | 23.45 | 22.25 | 22.85 | 22.85 | 2.47% | 217,365 |
Aug 5, 2025 | 22.45 | 22.45 | 22.10 | 22.30 | 22.30 | -0.45% | 55,000 |
Aug 4, 2025 | 22.40 | 22.45 | 22.20 | 22.40 | 22.40 | 0.90% | 180,000 |
Aug 1, 2025 | 22.15 | 22.30 | 21.75 | 22.20 | 22.20 | -0.45% | 234,312 |
Jul 31, 2025 | 22.30 | 22.60 | 22.20 | 22.30 | 22.30 | -0.67% | 130,976 |
Jul 30, 2025 | 22.35 | 22.55 | 22.35 | 22.45 | 22.45 | - | 100,215 |
Jul 29, 2025 | 22.50 | 22.55 | 22.25 | 22.45 | 22.45 | 0.22% | 95,548 |
Jul 28, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -0.22% | 90,963 |
Jul 25, 2025 | 22.60 | 22.60 | 22.40 | 22.45 | 22.45 | -0.66% | 125,282 |
Jul 24, 2025 | 23.00 | 23.00 | 22.45 | 22.60 | 22.60 | -1.31% | 90,379 |
Jul 23, 2025 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -1.51% | 74,263 |
Jul 22, 2025 | 23.15 | 23.30 | 22.95 | 23.25 | 23.25 | - | 47,693 |
Jul 21, 2025 | 22.75 | 23.35 | 22.75 | 23.25 | 23.25 | 2.65% | 85,953 |
Jul 18, 2025 | 22.75 | 22.75 | 22.45 | 22.65 | 22.65 | -0.44% | 190,262 |
Jul 17, 2025 | 22.80 | 23.00 | 22.75 | 22.75 | 22.75 | -0.66% | 57,997 |
Jul 16, 2025 | 23.05 | 23.10 | 22.75 | 22.90 | 22.90 | -0.65% | 123,402 |
Jul 15, 2025 | 23.20 | 23.30 | 23.05 | 23.05 | 23.05 | -0.65% | 77,744 |
Jul 14, 2025 | 23.25 | 23.65 | 23.15 | 23.20 | 23.20 | -1.07% | 100,649 |
Jul 11, 2025 | 23.30 | 23.45 | 23.20 | 23.45 | 23.45 | - | 186,624 |
Jul 10, 2025 | 23.60 | 23.60 | 23.35 | 23.45 | 23.45 | -0.42% | 140,999 |
Jul 9, 2025 | 23.30 | 23.55 | 23.10 | 23.55 | 23.55 | 1.07% | 161,034 |
Jul 8, 2025 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | -1.06% | 134,014 |
Jul 7, 2025 | 23.75 | 24.10 | 23.40 | 23.55 | 23.55 | -0.63% | 114,536 |
Jul 4, 2025 | 23.75 | 23.90 | 23.55 | 23.70 | 23.70 | -0.84% | 155,044 |
Jul 3, 2025 | 23.95 | 24.05 | 23.60 | 23.90 | 23.90 | 0.21% | 238,819 |
Jul 2, 2025 | 24.55 | 24.60 | 23.70 | 23.85 | 23.85 | -2.45% | 184,319 |
Jul 1, 2025 | 24.25 | 24.45 | 24.10 | 24.45 | 24.45 | 1.45% | 133,951 |
Jun 30, 2025 | 24.15 | 24.70 | 24.05 | 24.10 | 24.10 | - | 165,441 |
Jun 27, 2025 | 23.75 | 24.15 | 23.60 | 24.10 | 24.10 | 1.47% | 93,061 |
Jun 26, 2025 | 23.70 | 23.85 | 23.65 | 23.75 | 23.75 | 0.21% | 38,445 |
Jun 25, 2025 | 24.00 | 24.30 | 23.65 | 23.70 | 23.70 | -1.46% | 122,733 |
Jun 24, 2025 | 23.95 | 24.35 | 23.90 | 24.05 | 24.05 | 0.21% | 152,292 |
Jun 23, 2025 | 23.65 | 24.10 | 23.65 | 24.00 | 24.00 | 0.21% | 94,763 |
Jun 20, 2025 | 23.80 | 24.25 | 23.80 | 23.95 | 23.95 | 1.27% | 264,057 |
Jun 19, 2025 | 23.75 | 23.90 | 23.55 | 23.65 | 23.65 | -0.84% | 43,724 |
Jun 18, 2025 | 23.15 | 23.85 | 23.10 | 23.85 | 23.85 | 2.36% | 243,148 |
Jun 17, 2025 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | 1.53% | 69,382 |
Jun 16, 2025 | 22.50 | 22.95 | 22.35 | 22.95 | 22.95 | 2.00% | 52,599 |
Jun 13, 2025 | 22.50 | 22.85 | 22.45 | 22.50 | 22.50 | -0.88% | 82,542 |
Jun 12, 2025 | 23.35 | 23.35 | 22.70 | 22.70 | 22.70 | -2.78% | 125,615 |
Jun 11, 2025 | 23.35 | 23.55 | 23.30 | 23.35 | 23.35 | -0.21% | 93,754 |
Jun 10, 2025 | 23.40 | 23.40 | 23.15 | 23.40 | 23.40 | 0.43% | 42,513 |
Jun 9, 2025 | 23.35 | 23.50 | 23.15 | 23.30 | 23.30 | 0.43% | 66,348 |
Jun 6, 2025 | 23.15 | 23.55 | 23.10 | 23.20 | 23.20 | 0.43% | 98,508 |
Jun 5, 2025 | 23.20 | 23.65 | 23.05 | 23.10 | 23.10 | -0.22% | 129,421 |
Jun 4, 2025 | 23.20 | 23.45 | 23.10 | 23.15 | 23.15 | -0.43% | 102,974 |
Jun 3, 2025 | 22.95 | 23.30 | 22.90 | 23.25 | 23.25 | 1.53% | 92,242 |
Jun 2, 2025 | 22.95 | 22.95 | 22.50 | 22.90 | 22.90 | - | 101,435 |