Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 20.90
+0.35 (1.70%)
Apr 17, 2026, 5:35 PM CET
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.45 | 21.00 | 20.45 | 20.90 | 20.90 | 1.70% | 81,004 |
| Apr 16, 2026 | 20.70 | 20.75 | 20.55 | 20.55 | 20.55 | -0.48% | 67,492 |
| Apr 15, 2026 | 20.30 | 20.65 | 20.30 | 20.65 | 20.65 | 1.47% | 107,182 |
| Apr 14, 2026 | 20.35 | 20.65 | 20.20 | 20.35 | 20.35 | - | 175,220 |
| Apr 13, 2026 | 20.05 | 20.35 | 20.00 | 20.35 | 20.35 | -0.25% | 69,040 |
| Apr 10, 2026 | 20.05 | 20.45 | 20.05 | 20.40 | 20.40 | 0.99% | 82,297 |
| Apr 9, 2026 | 20.20 | 20.35 | 20.10 | 20.20 | 20.20 | -0.74% | 73,405 |
| Apr 8, 2026 | 20.20 | 20.45 | 19.94 | 20.35 | 20.35 | 4.68% | 135,208 |
| Apr 7, 2026 | 19.70 | 19.80 | 19.40 | 19.44 | 19.44 | -0.51% | 128,672 |
| Apr 2, 2026 | 19.36 | 19.64 | 19.26 | 19.54 | 19.54 | -0.31% | 96,630 |
| Apr 1, 2026 | 19.40 | 19.76 | 19.40 | 19.60 | 19.60 | 3.27% | 141,416 |
| Mar 31, 2026 | 19.12 | 19.18 | 18.86 | 18.98 | 18.98 | -0.73% | 109,659 |
| Mar 30, 2026 | 18.70 | 19.12 | 18.66 | 19.12 | 19.12 | 2.03% | 147,375 |
| Mar 27, 2026 | 18.70 | 18.94 | 18.38 | 18.74 | 18.74 | 0.64% | 258,410 |
| Mar 26, 2026 | 19.02 | 19.10 | 18.56 | 18.62 | 18.62 | -3.52% | 253,601 |
| Mar 25, 2026 | 19.08 | 19.50 | 19.00 | 19.30 | 19.30 | 2.33% | 173,344 |
| Mar 24, 2026 | 18.96 | 18.96 | 18.44 | 18.86 | 18.86 | 0.11% | 284,457 |
| Mar 23, 2026 | 19.00 | 19.46 | 18.38 | 18.84 | 18.84 | -1.77% | 461,260 |
| Mar 20, 2026 | 19.68 | 19.70 | 19.06 | 19.18 | 19.18 | -0.42% | 465,012 |
| Mar 19, 2026 | 20.65 | 20.65 | 19.20 | 19.26 | 19.26 | -8.29% | 635,274 |
| Mar 18, 2026 | 20.90 | 21.05 | 20.70 | 21.00 | 21.00 | 0.48% | 110,469 |
| Mar 17, 2026 | 20.75 | 20.95 | 20.70 | 20.90 | 20.90 | 0.97% | 64,358 |
| Mar 16, 2026 | 20.55 | 20.90 | 20.50 | 20.70 | 20.70 | 1.72% | 116,463 |
| Mar 13, 2026 | 20.65 | 20.70 | 20.35 | 20.35 | 20.35 | -1.21% | 108,174 |
| Mar 12, 2026 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | -0.24% | 152,477 |
| Mar 11, 2026 | 21.30 | 21.30 | 20.65 | 20.65 | 20.65 | -3.50% | 196,006 |
| Mar 10, 2026 | 21.25 | 21.55 | 21.25 | 21.40 | 21.40 | 1.66% | 105,897 |
| Mar 9, 2026 | 21.15 | 21.20 | 20.70 | 21.05 | 21.05 | -0.71% | 209,766 |
| Mar 6, 2026 | 21.50 | 21.60 | 21.15 | 21.20 | 21.20 | -1.17% | 2,087,171 |
| Mar 5, 2026 | 22.30 | 22.30 | 21.40 | 21.45 | 21.45 | -3.16% | 370,184 |
| Mar 4, 2026 | 22.15 | 22.50 | 22.10 | 22.15 | 22.15 | -0.89% | 117,725 |
| Mar 3, 2026 | 22.80 | 23.10 | 22.15 | 22.35 | 22.35 | -3.66% | 186,267 |
| Mar 2, 2026 | 23.05 | 23.65 | 22.90 | 23.20 | 23.20 | -2.32% | 150,520 |
| Feb 27, 2026 | 23.45 | 23.95 | 23.35 | 23.75 | 23.75 | 0.85% | 137,435 |
| Feb 26, 2026 | 23.65 | 23.85 | 23.50 | 23.55 | 23.55 | 0.21% | 92,924 |
| Feb 25, 2026 | 23.50 | 23.65 | 23.20 | 23.50 | 23.50 | 0.43% | 55,860 |
| Feb 24, 2026 | 23.15 | 23.65 | 23.15 | 23.40 | 23.40 | 0.65% | 77,391 |
| Feb 23, 2026 | 23.10 | 23.45 | 23.05 | 23.25 | 23.25 | 0.43% | 70,396 |
| Feb 20, 2026 | 23.30 | 23.60 | 23.15 | 23.15 | 23.15 | -0.64% | 59,682 |
| Feb 19, 2026 | 23.15 | 23.40 | 23.15 | 23.30 | 23.30 | 1.08% | 54,398 |
| Feb 18, 2026 | 23.35 | 23.50 | 23.05 | 23.05 | 23.05 | -0.65% | 83,750 |
| Feb 17, 2026 | 22.35 | 23.45 | 22.35 | 23.20 | 23.20 | 4.27% | 197,463 |
| Feb 16, 2026 | 22.05 | 22.45 | 21.80 | 22.25 | 22.25 | 1.60% | 69,739 |
| Feb 13, 2026 | 22.35 | 22.35 | 21.90 | 21.90 | 21.90 | -2.23% | 110,815 |
| Feb 12, 2026 | 22.55 | 22.60 | 22.00 | 22.40 | 22.40 | - | 62,362 |
| Feb 11, 2026 | 21.40 | 22.60 | 21.40 | 22.40 | 22.40 | 3.70% | 195,661 |
| Feb 10, 2026 | 21.25 | 21.65 | 21.25 | 21.60 | 21.60 | 1.17% | 64,398 |
| Feb 9, 2026 | 21.45 | 21.45 | 20.90 | 21.35 | 21.35 | -0.47% | 134,852 |
| Feb 6, 2026 | 21.25 | 21.45 | 21.00 | 21.45 | 21.45 | 0.47% | 70,554 |
| Feb 5, 2026 | 21.15 | 21.40 | 20.90 | 21.35 | 21.35 | -0.23% | 115,508 |