Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 20.60
-0.30 (-1.44%)
At close: Jan 27, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 21.75 | 21.75 | 21.50 | 21.55 | 21.55 | -0.69% | 43,447 |
| Jan 15, 2026 | 21.05 | 21.75 | 20.90 | 21.70 | 21.70 | 3.09% | 132,442 |
| Jan 14, 2026 | 21.45 | 21.45 | 20.85 | 21.05 | 21.05 | -1.64% | 113,989 |
| Jan 13, 2026 | 21.35 | 21.50 | 21.15 | 21.40 | 21.40 | - | 63,147 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.23% | 71,942 |
| Jan 9, 2026 | 21.35 | 21.45 | 21.20 | 21.45 | 21.45 | -0.23% | 80,192 |
| Jan 8, 2026 | 21.20 | 21.55 | 21.20 | 21.50 | 21.50 | 1.18% | 211,865 |
| Jan 7, 2026 | 20.85 | 21.25 | 20.85 | 21.25 | 21.25 | 1.92% | 108,028 |
| Jan 6, 2026 | 20.70 | 20.85 | 20.60 | 20.85 | 20.85 | 0.72% | 54,914 |
| Jan 5, 2026 | 20.45 | 20.70 | 20.20 | 20.70 | 20.70 | 1.22% | 104,719 |
| Jan 2, 2026 | 20.80 | 20.80 | 20.25 | 20.45 | 20.45 | -1.21% | 162,863 |
| Dec 30, 2025 | 20.60 | 20.70 | 20.45 | 20.70 | 20.70 | 0.24% | 40,897 |
| Dec 29, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 1.72% | 85,315 |
| Dec 23, 2025 | 20.30 | 20.50 | 20.25 | 20.30 | 20.30 | 0.25% | 104,163 |
| Dec 22, 2025 | 20.35 | 20.35 | 20.00 | 20.25 | 20.25 | -1.22% | 121,399 |
| Dec 19, 2025 | 20.30 | 20.50 | 20.25 | 20.50 | 20.50 | - | 250,962 |
| Dec 18, 2025 | 20.40 | 20.50 | 20.25 | 20.50 | 20.50 | 0.74% | 234,435 |
| Dec 17, 2025 | 20.30 | 20.45 | 20.15 | 20.35 | 20.35 | 0.99% | 219,725 |
| Dec 16, 2025 | 20.10 | 20.15 | 20.00 | 20.15 | 20.15 | 0.25% | 147,914 |
| Dec 15, 2025 | 20.35 | 20.35 | 19.98 | 20.10 | 20.10 | -1.23% | 272,745 |
| Dec 12, 2025 | 20.30 | 20.40 | 20.25 | 20.35 | 20.35 | 0.25% | 105,555 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.15 | 20.30 | 20.30 | 0.25% | 168,661 |
| Dec 10, 2025 | 20.25 | 20.60 | 20.25 | 20.25 | 20.25 | - | 157,472 |
| Dec 9, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -0.98% | 124,125 |
| Dec 8, 2025 | 20.95 | 21.10 | 20.30 | 20.45 | 20.45 | -2.62% | 152,765 |
| Dec 5, 2025 | 21.05 | 21.20 | 21.00 | 21.00 | 21.00 | - | 65,801 |
| Dec 4, 2025 | 21.05 | 21.15 | 21.00 | 21.00 | 21.00 | - | 48,745 |
| Dec 3, 2025 | 21.25 | 21.35 | 21.00 | 21.00 | 21.00 | -0.94% | 60,658 |
| Dec 2, 2025 | 21.20 | 21.30 | 20.90 | 21.20 | 21.20 | - | 100,530 |
| Dec 1, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 112,256 |
| Nov 28, 2025 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | - | 94,284 |
| Nov 27, 2025 | 21.75 | 21.85 | 21.65 | 21.80 | 21.80 | 0.69% | 77,413 |
| Nov 26, 2025 | 21.55 | 21.70 | 21.35 | 21.65 | 21.65 | 0.93% | 78,759 |
| Nov 25, 2025 | 21.65 | 21.70 | 21.30 | 21.45 | 21.45 | -0.69% | 117,973 |
| Nov 24, 2025 | 21.80 | 21.95 | 21.60 | 21.60 | 21.60 | -0.92% | 244,273 |
| Nov 21, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 21.80 | 1.87% | 109,988 |
| Nov 20, 2025 | 21.55 | 21.65 | 21.40 | 21.40 | 21.40 | -0.47% | 62,488 |
| Nov 19, 2025 | 21.35 | 21.70 | 21.25 | 21.50 | 21.50 | 0.47% | 55,111 |
| Nov 18, 2025 | 21.35 | 21.55 | 21.35 | 21.40 | 21.40 | -0.47% | 66,446 |
| Nov 17, 2025 | 21.50 | 21.60 | 21.35 | 21.50 | 21.50 | 0.70% | 54,010 |
| Nov 14, 2025 | 21.55 | 21.65 | 21.25 | 21.35 | 21.35 | -0.93% | 77,773 |
| Nov 13, 2025 | 21.40 | 21.85 | 21.40 | 21.55 | 21.55 | 0.23% | 188,428 |
| Nov 12, 2025 | 21.25 | 21.65 | 21.20 | 21.50 | 21.50 | 1.18% | 86,868 |