Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 16.88
-0.12 (-0.71%)
Sep 8, 2026, 5:35 PM CET
Deutsche Wohnen SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 17.22 | 17.22 | 17.00 | 17.00 | 17.00 | -1.51% | 68,323 |
| Sep 4, 2026 | 17.32 | 17.48 | 17.26 | 17.26 | 17.26 | -0.80% | 65,286 |
| Sep 3, 2026 | 17.44 | 17.46 | 17.18 | 17.40 | 17.40 | 1.05% | 52,073 |
| Sep 2, 2026 | 17.22 | 17.36 | 17.10 | 17.22 | 17.22 | -0.81% | 66,479 |
| Sep 1, 2026 | 17.70 | 17.70 | 17.16 | 17.36 | 17.36 | -1.03% | 93,678 |
| Aug 31, 2026 | 18.06 | 18.06 | 17.54 | 17.54 | 17.54 | -2.56% | 116,535 |
| Aug 28, 2026 | 18.00 | 18.16 | 17.92 | 18.00 | 18.00 | - | 40,638 |
| Aug 27, 2026 | 18.20 | 18.20 | 17.76 | 18.00 | 18.00 | 0.45% | 105,000 |
| Aug 26, 2026 | 18.00 | 18.06 | 17.86 | 17.92 | 17.92 | -0.67% | 86,850 |
| Aug 25, 2026 | 17.92 | 18.12 | 17.88 | 18.04 | 18.04 | 0.89% | 46,038 |
| Aug 24, 2026 | 17.96 | 18.08 | 17.88 | 17.88 | 17.88 | -0.45% | 43,736 |
| Aug 21, 2026 | 18.02 | 18.08 | 17.94 | 17.96 | 17.96 | -0.22% | 42,197 |
| Aug 20, 2026 | 18.04 | 18.10 | 17.90 | 18.00 | 18.00 | - | 18,912 |
| 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 |