Skip to main content
logo
Deutsche Wohnen SE (ETR:DWNI)
Germany flag Germany · Delayed Price · Currency is EUR
15.84
-0.18 (-1.12%)
Nov 6, 2026, 5:35 PM CET

Deutsche Wohnen SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202616.2016.2015.5015.8415.84-1.12%57,782
Nov 5, 202616.1016.2815.9616.0216.020.38%106,805
Nov 4, 202615.2215.9615.2215.9615.964.04%93,340
Nov 3, 202615.0615.5015.0615.3415.340.39%70,678
Nov 2, 202615.1215.3415.0415.2815.281.06%33,443
Oct 30, 202615.3015.3015.0815.1215.120.13%43,482
Oct 29, 202615.0815.2414.8615.1015.10-1.05%134,922
Oct 28, 202615.4015.4015.2015.2615.26-1.04%77,758
Oct 27, 202615.9015.9015.4215.4215.42-1.28%94,278
Oct 26, 202615.6615.7615.5815.6215.620.51%75,979
Oct 23, 202615.5615.7815.5415.5415.54-0.26%60,784
Oct 22, 202615.8015.8015.4415.5815.58-0.51%74,797
Oct 21, 202615.3415.8215.3415.6615.661.56%104,651
Oct 20, 202615.1815.5015.0015.4215.421.31%139,603
Oct 19, 202615.1015.4015.0215.2215.22-0.52%123,886
Oct 16, 202615.5215.5215.3015.3015.30-0.91%60,262
Oct 15, 202615.1215.4415.1015.4415.441.98%231,984
Oct 14, 202615.2215.5415.0615.1415.14-0.26%60,184
Oct 13, 202615.1615.4415.1215.1815.180.66%102,452
Oct 12, 202615.0015.1214.9415.0815.080.94%104,041
Oct 9, 202615.2215.2214.9214.9414.94-82,450
Oct 8, 202615.3015.3014.9414.9414.94-2.61%182,215
Oct 7, 202615.7015.7215.2615.3415.34-2.66%122,632
Oct 6, 202615.8015.9615.7015.7615.760.51%62,408
Oct 5, 202615.4215.8415.2815.6815.681.55%94,577
Oct 2, 202615.6015.6215.3615.4415.440.13%87,262
Oct 1, 202615.6015.6415.2615.4215.42-0.39%88,099
Sep 30, 202615.9816.0815.4615.4815.48-2.89%175,185
Sep 29, 202615.7816.0615.6415.9415.941.01%160,089
Sep 28, 202615.8816.0615.7415.7815.78-0.88%113,081
Sep 25, 202616.0616.0615.8215.9215.920.38%69,392
Sep 24, 202615.9016.0415.8015.8615.86-1.12%80,874
Sep 23, 202616.1016.1615.9216.0416.04-0.50%83,264
Sep 22, 202616.2616.2615.9216.1216.12-0.62%112,141
Sep 21, 202616.3016.3016.0016.2216.220.12%158,401
Sep 18, 202616.2016.3416.0616.2016.20-0.61%127,439
Sep 17, 202616.0016.3616.0016.3016.300.74%62,362
Sep 16, 202616.4016.4016.0616.1816.180.50%52,529
Sep 15, 202616.2016.2415.8616.1016.10-1.11%234,992
Sep 14, 202616.1816.3216.1416.2816.28-52,583
Sep 11, 202616.5416.7016.2816.2816.28-0.85%51,829
Sep 10, 202616.7416.8216.4216.4216.42-1.68%79,832
Sep 9, 202616.8416.8816.7016.7016.70-1.07%77,834
Sep 8, 202617.0617.0616.7016.8816.88-0.71%145,568
Sep 7, 202617.2217.2217.0017.0017.00-1.51%68,323
Sep 4, 202617.3217.4817.2617.2617.26-0.80%65,286
Sep 3, 202617.4417.4617.1817.4017.401.05%52,073
Sep 2, 202617.2217.3617.1017.2217.22-0.81%66,479
Sep 1, 202617.7017.7017.1617.3617.36-1.03%93,678
Aug 31, 202618.0618.0617.5417.5417.54-2.56%116,535