Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 22.35
-0.30 (-1.32%)
Aug 29, 2025, 5:35 PM CET
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.65 | 22.80 | 22.35 | 22.35 | 22.35 | -1.32% | 187,601 |
| Aug 28, 2025 | 23.30 | 23.30 | 22.65 | 22.65 | 22.65 | -2.58% | 153,880 |
| Aug 27, 2025 | 23.15 | 23.45 | 23.10 | 23.25 | 23.25 | 0.22% | 101,686 |
| Aug 26, 2025 | 23.05 | 23.55 | 23.00 | 23.20 | 23.20 | 0.43% | 148,483 |
| Aug 25, 2025 | 23.00 | 23.20 | 22.85 | 23.10 | 23.10 | 0.22% | 91,352 |
| Aug 22, 2025 | 22.70 | 23.10 | 22.55 | 23.05 | 23.05 | 1.54% | 107,853 |
| Aug 21, 2025 | 22.70 | 22.80 | 22.55 | 22.70 | 22.70 | -0.22% | 74,954 |
| Aug 20, 2025 | 22.80 | 22.80 | 22.55 | 22.75 | 22.75 | - | 96,460 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | -0.87% | 105,607 |
| Aug 18, 2025 | 23.20 | 23.35 | 22.95 | 22.95 | 22.95 | -0.86% | 95,786 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.15 | 23.15 | 23.15 | -1.07% | 66,204 |
| Aug 14, 2025 | 22.90 | 23.75 | 22.90 | 23.40 | 23.40 | 1.74% | 269,808 |
| Aug 13, 2025 | 22.85 | 23.10 | 22.80 | 23.00 | 23.00 | 0.22% | 112,661 |
| Aug 12, 2025 | 23.35 | 23.40 | 22.95 | 22.95 | 22.95 | -1.50% | 265,089 |
| Aug 11, 2025 | 22.95 | 23.35 | 22.95 | 23.30 | 23.30 | 1.30% | 164,285 |
| Aug 8, 2025 | 22.90 | 23.40 | 22.90 | 23.00 | 23.00 | - | 216,841 |
| 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 |