Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 15.22
-0.08 (-0.52%)
Oct 19, 2026, 5:35 PM CET
Deutsche Wohnen SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.10 | 15.40 | 15.02 | 15.22 | 15.22 | -0.52% | 123,886 |
| Oct 16, 2026 | 15.52 | 15.52 | 15.30 | 15.30 | 15.30 | -0.91% | 60,262 |
| Oct 15, 2026 | 15.12 | 15.44 | 15.10 | 15.44 | 15.44 | 1.98% | 231,984 |
| Oct 14, 2026 | 15.22 | 15.54 | 15.06 | 15.14 | 15.14 | -0.26% | 60,184 |
| Oct 13, 2026 | 15.16 | 15.44 | 15.12 | 15.18 | 15.18 | 0.66% | 102,452 |
| Oct 12, 2026 | 15.00 | 15.12 | 14.94 | 15.08 | 15.08 | 0.94% | 104,041 |
| Oct 9, 2026 | 15.22 | 15.22 | 14.92 | 14.94 | 14.94 | - | 82,450 |
| Oct 8, 2026 | 15.30 | 15.30 | 14.94 | 14.94 | 14.94 | -2.61% | 182,215 |
| Oct 7, 2026 | 15.70 | 15.72 | 15.26 | 15.34 | 15.34 | -2.66% | 122,632 |
| Oct 6, 2026 | 15.80 | 15.96 | 15.70 | 15.76 | 15.76 | 0.51% | 62,408 |
| Oct 5, 2026 | 15.42 | 15.84 | 15.28 | 15.68 | 15.68 | 1.55% | 94,577 |
| Oct 2, 2026 | 15.60 | 15.62 | 15.36 | 15.44 | 15.44 | 0.13% | 87,262 |
| Oct 1, 2026 | 15.60 | 15.64 | 15.26 | 15.42 | 15.42 | -0.39% | 88,099 |
| Sep 30, 2026 | 15.98 | 16.08 | 15.46 | 15.48 | 15.48 | -2.89% | 175,185 |
| Sep 29, 2026 | 15.78 | 16.06 | 15.64 | 15.94 | 15.94 | 1.01% | 160,089 |
| Sep 28, 2026 | 15.88 | 16.06 | 15.74 | 15.78 | 15.78 | -0.88% | 113,081 |
| Sep 25, 2026 | 16.06 | 16.06 | 15.82 | 15.92 | 15.92 | 0.38% | 69,392 |
| Sep 24, 2026 | 15.90 | 16.04 | 15.80 | 15.86 | 15.86 | -1.12% | 80,874 |
| Sep 23, 2026 | 16.10 | 16.16 | 15.92 | 16.04 | 16.04 | -0.50% | 83,264 |
| Sep 22, 2026 | 16.26 | 16.26 | 15.92 | 16.12 | 16.12 | -0.62% | 112,141 |
| Sep 21, 2026 | 16.30 | 16.30 | 16.00 | 16.22 | 16.22 | 0.12% | 158,401 |
| Sep 18, 2026 | 16.20 | 16.34 | 16.06 | 16.20 | 16.20 | -0.61% | 127,439 |
| Sep 17, 2026 | 16.00 | 16.36 | 16.00 | 16.30 | 16.30 | 0.74% | 62,362 |
| Sep 16, 2026 | 16.40 | 16.40 | 16.06 | 16.18 | 16.18 | 0.50% | 52,529 |
| Sep 15, 2026 | 16.20 | 16.24 | 15.86 | 16.10 | 16.10 | -1.11% | 234,992 |
| Sep 14, 2026 | 16.18 | 16.32 | 16.14 | 16.28 | 16.28 | - | 52,583 |
| Sep 11, 2026 | 16.54 | 16.70 | 16.28 | 16.28 | 16.28 | -0.85% | 51,829 |
| Sep 10, 2026 | 16.74 | 16.82 | 16.42 | 16.42 | 16.42 | -1.68% | 79,832 |
| Sep 9, 2026 | 16.84 | 16.88 | 16.70 | 16.70 | 16.70 | -1.07% | 77,834 |
| Sep 8, 2026 | 17.06 | 17.06 | 16.70 | 16.88 | 16.88 | -0.71% | 145,568 |
| 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 |