Deutsche Wohnen SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.02	19.30	19.02	19.30	-	-0.41%	75,540
May 28, 2026	19.42	19.50	19.18	19.38	19.38	0.21%	75,500
May 27, 2026	19.06	19.40	19.06	19.34	19.34	1.26%	66,296
May 26, 2026	19.12	19.16	19.00	19.10	19.10	-0.10%	73,079
May 25, 2026	18.98	19.18	18.98	19.12	19.12	1.49%	70,294
May 22, 2026	19.14	19.14	18.68	18.84	18.84	-0.11%	122,294
May 21, 2026	19.24	19.26	18.78	18.86	18.86	-1.36%	86,512
May 20, 2026	18.68	19.30	18.62	19.12	19.12	-2.05%	128,181
May 19, 2026	19.78	20.20	19.42	19.56	19.52	-0.61%	151,528
May 18, 2026	19.30	19.68	19.14	19.68	19.64	1.13%	158,865
May 15, 2026	19.88	19.88	19.34	19.46	19.42	-2.21%	100,058
May 14, 2026	19.70	19.90	19.68	19.90	19.86	0.91%	87,866
May 13, 2026	19.92	19.92	19.58	19.72	19.68	-0.80%	72,959
May 12, 2026	20.10	20.25	19.80	19.88	19.84	-1.58%	42,330
May 11, 2026	20.20	20.25	19.90	20.20	20.16	1.20%	59,739
May 8, 2026	20.20	20.20	19.80	19.96	19.92	-1.19%	78,368
May 7, 2026	20.20	20.30	19.94	20.20	20.16	0.25%	91,619
May 6, 2026	19.82	20.50	19.66	20.15	20.11	2.39%	109,649
May 5, 2026	19.68	19.72	19.46	19.68	19.64	1.23%	49,098
May 4, 2026	19.88	19.90	19.36	19.44	19.40	-1.72%	95,987
Apr 30, 2026	19.70	19.78	19.48	19.78	19.74	0.71%	72,288
Apr 29, 2026	19.88	19.94	19.52	19.64	19.60	-1.50%	110,015
Apr 28, 2026	19.98	20.10	19.76	19.94	19.90	-0.20%	60,028
Apr 27, 2026	19.80	20.00	19.78	19.98	19.94	-	68,827
Apr 24, 2026	20.40	20.40	19.88	19.98	19.94	-1.09%	64,220
Apr 23, 2026	20.75	20.75	20.20	20.20	20.16	-1.70%	59,178
Apr 22, 2026	20.70	20.90	20.55	20.55	20.51	-0.48%	60,465
Apr 21, 2026	20.90	21.05	20.65	20.65	20.61	-0.48%	70,839
Apr 20, 2026	20.65	20.90	20.65	20.75	20.71	-0.72%	53,906
Apr 17, 2026	20.45	21.00	20.45	20.90	20.86	1.70%	81,004
Apr 16, 2026	20.70	20.75	20.55	20.55	20.51	-0.48%	67,492
Apr 15, 2026	20.30	20.65	20.30	20.65	20.61	1.47%	107,182
Apr 14, 2026	20.35	20.65	20.20	20.35	20.31	-	175,220
Apr 13, 2026	20.05	20.35	20.00	20.35	20.31	-0.25%	69,040
Apr 10, 2026	20.05	20.45	20.05	20.40	20.36	0.99%	82,297
Apr 9, 2026	20.20	20.35	20.10	20.20	20.16	-0.74%	73,405
Apr 8, 2026	20.20	20.45	19.94	20.35	20.31	4.68%	135,208
Apr 7, 2026	19.70	19.80	19.40	19.44	19.40	-0.51%	128,672
Apr 2, 2026	19.36	19.64	19.26	19.54	19.50	-0.31%	96,630
Apr 1, 2026	19.40	19.76	19.40	19.60	19.56	3.27%	141,416
Mar 31, 2026	19.12	19.18	18.86	18.98	18.94	-0.73%	109,659
Mar 30, 2026	18.70	19.12	18.66	19.12	19.08	2.03%	147,375
Mar 27, 2026	18.70	18.94	18.38	18.74	18.70	0.64%	258,410
Mar 26, 2026	19.02	19.10	18.56	18.62	18.58	-3.52%	253,601
Mar 25, 2026	19.08	19.50	19.00	19.30	19.26	2.33%	173,344
Mar 24, 2026	18.96	18.96	18.44	18.86	18.82	0.11%	284,457
Mar 23, 2026	19.00	19.46	18.38	18.84	18.80	-1.77%	461,260
Mar 20, 2026	19.68	19.70	19.06	19.18	19.14	-0.42%	465,012
Mar 19, 2026	20.65	20.65	19.20	19.26	19.22	-8.29%	635,274
Mar 18, 2026	20.90	21.05	20.70	21.00	20.96	0.48%	110,469