Deutsche Wohnen SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	15.78	16.04	15.64	15.96	-	1.14%	96,791
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
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