Deutsche Wohnen SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.14	18.22	17.74	18.19	-	1.17%	91,082
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
Jun 10, 2026	18.10	18.20	17.90	18.04	18.04	0.11%	94,552
Jun 9, 2026	18.02	18.20	17.92	18.02	18.02	-0.44%	119,223
Jun 8, 2026	18.40	18.44	17.98	18.10	18.10	-2.16%	172,899
Jun 5, 2026	18.80	18.86	18.44	18.50	18.50	-0.96%	172,308
Jun 4, 2026	18.68	18.80	18.56	18.68	18.68	0.97%	44,648
Jun 3, 2026	19.10	19.10	18.44	18.50	18.50	-3.34%	242,893
Jun 2, 2026	19.52	19.52	19.10	19.14	19.14	-1.03%	70,397
Jun 1, 2026	19.46	19.48	19.22	19.34	19.34	0.10%	95,020
May 29, 2026	19.02	19.48	19.00	19.32	19.32	-0.31%	111,814
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	3.41%	128,181
May 19, 2026	19.78	20.20	19.42	19.56	18.49	-0.61%	151,528
May 18, 2026	19.30	19.68	19.14	19.68	18.60	1.13%	158,865
May 15, 2026	19.88	19.88	19.34	19.46	18.40	-2.21%	100,058
May 14, 2026	19.70	19.90	19.68	19.90	18.81	0.91%	87,866
May 13, 2026	19.92	19.92	19.58	19.72	18.64	-0.80%	72,959
May 12, 2026	20.10	20.25	19.80	19.88	18.79	-1.58%	42,330
May 11, 2026	20.20	20.25	19.90	20.20	19.09	1.20%	59,739
May 8, 2026	20.20	20.20	19.80	19.96	18.87	-1.19%	78,368
May 7, 2026	20.20	20.30	19.94	20.20	19.09	0.25%	91,619
May 6, 2026	19.82	20.50	19.66	20.15	19.05	2.39%	109,649
May 5, 2026	19.68	19.72	19.46	19.68	18.60	1.23%	49,098
May 4, 2026	19.88	19.90	19.36	19.44	18.38	-1.72%	95,987
Apr 30, 2026	19.70	19.78	19.48	19.78	18.70	0.71%	72,288
Apr 29, 2026	19.88	19.94	19.52	19.64	18.57	-1.50%	110,015
Apr 28, 2026	19.98	20.10	19.76	19.94	18.85	-0.20%	60,028
Apr 27, 2026	19.80	20.00	19.78	19.98	18.89	-	68,827
Apr 24, 2026	20.40	20.40	19.88	19.98	18.89	-1.09%	64,220
Apr 23, 2026	20.75	20.75	20.20	20.20	19.09	-1.70%	59,178
Apr 22, 2026	20.70	20.90	20.55	20.55	19.43	-0.48%	60,465
Apr 21, 2026	20.90	21.05	20.65	20.65	19.52	-0.48%	70,839
Apr 20, 2026	20.65	20.90	20.65	20.75	19.61	-0.72%	53,906
Apr 17, 2026	20.45	21.00	20.45	20.90	19.76	1.70%	81,004
Apr 16, 2026	20.70	20.75	20.55	20.55	19.43	-0.48%	67,492
Apr 15, 2026	20.30	20.65	20.30	20.65	19.52	1.47%	107,182
Apr 14, 2026	20.35	20.65	20.20	20.35	19.24	-	175,220
Apr 13, 2026	20.05	20.35	20.00	20.35	19.24	-0.25%	69,040
Apr 10, 2026	20.05	20.45	20.05	20.40	19.28	0.99%	82,297
Apr 9, 2026	20.20	20.35	20.10	20.20	19.09	-0.74%	73,405