Deutsche Wohnen SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	18.78	18.78	18.50	18.52	18.52	-1.38%	33,615
Jun 26, 2026	18.78	18.88	18.50	18.78	18.78	0.11%	44,304
Jun 25, 2026	18.32	18.88	18.28	18.76	18.76	2.63%	87,264
Jun 24, 2026	18.12	18.34	18.00	18.28	18.28	1.11%	42,466
Jun 23, 2026	18.16	18.24	18.02	18.08	18.08	-0.77%	46,493
Jun 22, 2026	17.98	18.28	17.94	18.22	18.22	1.22%	40,243
Jun 19, 2026	18.26	18.30	18.00	18.00	18.00	-1.42%	209,473
Jun 18, 2026	18.14	18.34	17.74	18.26	18.26	1.56%	109,839
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