Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 18.74
+0.12 (0.64%)
At close: Mar 27, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.70 | 18.94 | 18.38 | 18.74 | 18.74 | 0.64% | 258,410 |
| Mar 26, 2026 | 19.02 | 19.10 | 18.56 | 18.62 | 18.62 | -3.52% | 253,601 |
| Mar 25, 2026 | 19.08 | 19.50 | 19.00 | 19.30 | 19.30 | 2.33% | 173,344 |
| Mar 24, 2026 | 18.96 | 18.96 | 18.44 | 18.86 | 18.86 | 0.11% | 284,457 |
| Mar 23, 2026 | 19.00 | 19.46 | 18.38 | 18.84 | 18.84 | -1.77% | 461,260 |
| Mar 20, 2026 | 19.68 | 19.70 | 19.06 | 19.18 | 19.18 | -0.42% | 465,012 |
| Mar 19, 2026 | 20.65 | 20.65 | 19.20 | 19.26 | 19.26 | -8.29% | 635,274 |
| Mar 18, 2026 | 20.90 | 21.05 | 20.70 | 21.00 | 21.00 | 0.48% | 110,469 |
| Mar 17, 2026 | 20.75 | 20.95 | 20.70 | 20.90 | 20.90 | 0.97% | 64,358 |
| Mar 16, 2026 | 20.55 | 20.90 | 20.50 | 20.70 | 20.70 | 1.72% | 116,463 |
| Mar 13, 2026 | 20.65 | 20.70 | 20.35 | 20.35 | 20.35 | -1.21% | 108,174 |
| Mar 12, 2026 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | -0.24% | 152,477 |
| Mar 11, 2026 | 21.30 | 21.30 | 20.65 | 20.65 | 20.65 | -3.50% | 196,006 |
| Mar 10, 2026 | 21.25 | 21.55 | 21.25 | 21.40 | 21.40 | 1.66% | 105,897 |
| Mar 9, 2026 | 21.15 | 21.20 | 20.70 | 21.05 | 21.05 | -0.71% | 209,766 |
| Mar 6, 2026 | 21.50 | 21.60 | 21.15 | 21.20 | 21.20 | -1.17% | 2,087,171 |
| Mar 5, 2026 | 22.30 | 22.30 | 21.40 | 21.45 | 21.45 | -3.16% | 370,184 |
| Mar 4, 2026 | 22.15 | 22.50 | 22.10 | 22.15 | 22.15 | -0.89% | 117,725 |
| Mar 3, 2026 | 22.80 | 23.10 | 22.15 | 22.35 | 22.35 | -3.66% | 186,267 |
| Mar 2, 2026 | 23.05 | 23.65 | 22.90 | 23.20 | 23.20 | -2.32% | 150,520 |
| Feb 27, 2026 | 23.45 | 23.95 | 23.35 | 23.75 | 23.75 | 0.85% | 137,435 |
| Feb 26, 2026 | 23.65 | 23.85 | 23.50 | 23.55 | 23.55 | 0.21% | 92,924 |
| Feb 25, 2026 | 23.50 | 23.65 | 23.20 | 23.50 | 23.50 | 0.43% | 55,860 |
| Feb 24, 2026 | 23.15 | 23.65 | 23.15 | 23.40 | 23.40 | 0.65% | 77,391 |
| Feb 23, 2026 | 23.10 | 23.45 | 23.05 | 23.25 | 23.25 | 0.43% | 70,396 |
| Feb 20, 2026 | 23.30 | 23.60 | 23.15 | 23.15 | 23.15 | -0.64% | 59,682 |
| Feb 19, 2026 | 23.15 | 23.40 | 23.15 | 23.30 | 23.30 | 1.08% | 54,398 |
| Feb 18, 2026 | 23.35 | 23.50 | 23.05 | 23.05 | 23.05 | -0.65% | 83,750 |
| Feb 17, 2026 | 22.35 | 23.45 | 22.35 | 23.20 | 23.20 | 4.27% | 197,463 |
| Feb 16, 2026 | 22.05 | 22.45 | 21.80 | 22.25 | 22.25 | 1.60% | 69,739 |
| Feb 13, 2026 | 22.35 | 22.35 | 21.90 | 21.90 | 21.90 | -2.23% | 110,815 |
| Feb 12, 2026 | 22.55 | 22.60 | 22.00 | 22.40 | 22.40 | - | 62,362 |
| Feb 11, 2026 | 21.40 | 22.60 | 21.40 | 22.40 | 22.40 | 3.70% | 195,661 |
| Feb 10, 2026 | 21.25 | 21.65 | 21.25 | 21.60 | 21.60 | 1.17% | 64,398 |
| Feb 9, 2026 | 21.45 | 21.45 | 20.90 | 21.35 | 21.35 | -0.47% | 134,852 |
| Feb 6, 2026 | 21.25 | 21.45 | 21.00 | 21.45 | 21.45 | 0.47% | 70,554 |
| Feb 5, 2026 | 21.15 | 21.40 | 20.90 | 21.35 | 21.35 | -0.23% | 115,508 |
| Feb 4, 2026 | 21.00 | 21.45 | 20.95 | 21.40 | 21.40 | 2.39% | 96,415 |
| Feb 3, 2026 | 21.15 | 21.20 | 20.80 | 20.90 | 20.90 | -1.18% | 141,440 |
| Feb 2, 2026 | 20.95 | 21.25 | 20.90 | 21.15 | 21.15 | 0.95% | 103,070 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.90 | 20.95 | 20.95 | -0.95% | 72,947 |
| Jan 29, 2026 | 20.95 | 21.20 | 20.80 | 21.15 | 21.15 | 0.95% | 54,966 |
| Jan 28, 2026 | 20.50 | 20.95 | 20.40 | 20.95 | 20.95 | 1.70% | 71,899 |
| Jan 27, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.44% | 41,301 |
| Jan 26, 2026 | 20.80 | 20.90 | 20.65 | 20.90 | 20.90 | 0.97% | 110,298 |
| Jan 23, 2026 | 20.55 | 20.75 | 20.50 | 20.70 | 20.70 | 0.73% | 100,686 |
| Jan 22, 2026 | 20.75 | 20.80 | 20.45 | 20.55 | 20.55 | -0.24% | 163,508 |
| Jan 21, 2026 | 20.50 | 20.65 | 20.40 | 20.60 | 20.60 | 0.49% | 114,834 |
| Jan 20, 2026 | 21.15 | 21.25 | 20.45 | 20.50 | 20.50 | -3.53% | 200,535 |
| Jan 19, 2026 | 21.35 | 21.50 | 21.10 | 21.25 | 21.25 | -1.39% | 57,953 |