Deutsche Wohnen SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.20	18.20	17.76	18.00	18.00	0.33%	47,102
Aug 18, 2026	18.30	18.30	17.82	17.94	17.94	-0.88%	56,090
Aug 17, 2026	18.30	18.30	17.92	18.10	18.10	-0.44%	54,275
Aug 14, 2026	18.70	18.70	18.18	18.18	18.18	-2.15%	42,880
Aug 13, 2026	18.66	18.66	18.36	18.58	18.58	0.98%	25,379
Aug 12, 2026	18.66	18.66	18.22	18.40	18.40	0.66%	37,798
Aug 11, 2026	18.46	18.46	18.18	18.28	18.28	-0.54%	99,719
Aug 10, 2026	18.66	18.66	18.28	18.38	18.38	-0.22%	29,645
Aug 7, 2026	18.50	18.50	18.20	18.42	18.42	-	21,196
Aug 6, 2026	18.50	18.54	18.30	18.42	18.42	-0.43%	47,991
Aug 5, 2026	19.00	19.00	18.34	18.50	18.50	-2.73%	56,790
Aug 4, 2026	18.74	19.10	18.60	19.02	19.02	1.39%	95,288
Aug 3, 2026	18.68	18.80	18.52	18.76	18.76	1.52%	36,848
Jul 31, 2026	18.80	18.80	18.36	18.48	18.48	-0.75%	22,416
Jul 30, 2026	18.50	18.70	18.42	18.62	18.62	0.76%	42,804
Jul 29, 2026	18.90	18.90	18.36	18.48	18.48	-1.18%	51,690
Jul 28, 2026	18.72	18.82	18.58	18.70	18.70	0.86%	34,168
Jul 27, 2026	18.00	18.70	18.00	18.54	18.54	2.09%	70,678
Jul 24, 2026	18.12	18.20	17.98	18.16	18.16	0.67%	24,275
Jul 23, 2026	18.46	18.52	18.04	18.04	18.04	-1.42%	86,758
Jul 22, 2026	18.18	18.58	18.16	18.30	18.30	0.44%	54,078
Jul 21, 2026	18.60	18.60	18.12	18.22	18.22	0.33%	40,355
Jul 20, 2026	18.32	18.42	18.10	18.16	18.16	-1.52%	44,447
Jul 17, 2026	18.60	18.60	18.28	18.44	18.44	0.44%	33,615
Jul 16, 2026	18.36	18.48	18.28	18.36	18.36	-0.22%	53,596
Jul 15, 2026	18.60	18.60	18.16	18.40	18.40	0.22%	42,630
Jul 14, 2026	18.26	18.56	18.06	18.36	18.36	0.11%	73,268
Jul 13, 2026	18.78	18.78	18.28	18.34	18.34	-1.50%	50,095
Jul 10, 2026	18.90	18.90	18.58	18.62	18.62	-0.32%	34,063
Jul 9, 2026	18.60	18.74	18.50	18.68	18.68	1.52%	21,172
Jul 8, 2026	19.20	19.20	18.34	18.40	18.40	-4.96%	224,824
Jul 7, 2026	19.60	19.60	19.36	19.36	19.36	-0.41%	24,274
Jul 6, 2026	19.42	19.64	19.22	19.44	19.44	-	72,696
Jul 3, 2026	19.70	19.72	19.44	19.44	19.44	-0.82%	28,916
Jul 2, 2026	18.36	19.68	18.36	19.60	19.60	6.41%	124,663
Jul 1, 2026	18.88	18.88	18.28	18.42	18.42	-1.60%	48,339
Jun 30, 2026	18.60	18.80	18.44	18.72	18.72	1.08%	65,414
Jun 29, 2026	18.78	18.78	18.50	18.52	18.52	-1.38%	33,615
Jun 26, 2026	18.78	18.88	18.50	18.78	18.78	0.11%	44,304
Jun 25, 2026	18.32	18.88	18.28	18.76	18.76	2.63%	87,264
Jun 24, 2026	18.12	18.34	18.00	18.28	18.28	1.11%	42,466
Jun 23, 2026	18.16	18.24	18.02	18.08	18.08	-0.77%	46,493
Jun 22, 2026	17.98	18.28	17.94	18.22	18.22	1.22%	40,243
Jun 19, 2026	18.26	18.30	18.00	18.00	18.00	-1.42%	209,473
Jun 18, 2026	18.14	18.34	17.74	18.26	18.26	1.56%	109,839
Jun 17, 2026	18.16	18.40	17.98	17.98	17.98	-2.28%	75,280
Jun 16, 2026	18.40	18.46	18.26	18.40	18.40	0.33%	32,544
Jun 15, 2026	18.34	18.58	18.22	18.34	18.34	1.44%	75,621
Jun 12, 2026	18.20	18.20	17.94	18.08	18.08	1.23%	110,009
Jun 11, 2026	18.28	18.28	17.74	17.86	17.86	-1.00%	87,782