Deutsche Wohnen SE (ETR:DWNI)
Germany · Delayed Price · Currency is EUR 19.96
-0.24 (-1.19%)
May 8, 2026, 5:35 PM CET
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.20 | 20.20 | 19.80 | 19.96 | 19.96 | -1.19% | 78,368 |
| May 7, 2026 | 20.20 | 20.30 | 19.94 | 20.20 | 20.20 | 0.25% | 91,619 |
| May 6, 2026 | 19.82 | 20.50 | 19.66 | 20.15 | 20.15 | 2.39% | 109,649 |
| May 5, 2026 | 19.68 | 19.72 | 19.46 | 19.68 | 19.68 | 1.23% | 49,098 |
| May 4, 2026 | 19.88 | 19.90 | 19.36 | 19.44 | 19.44 | -1.72% | 95,987 |
| Apr 30, 2026 | 19.70 | 19.78 | 19.48 | 19.78 | 19.78 | 0.71% | 72,288 |
| Apr 29, 2026 | 19.88 | 19.94 | 19.52 | 19.64 | 19.64 | -1.50% | 110,015 |
| Apr 28, 2026 | 19.98 | 20.10 | 19.76 | 19.94 | 19.94 | -0.20% | 60,028 |
| Apr 27, 2026 | 19.80 | 20.00 | 19.78 | 19.98 | 19.98 | - | 68,827 |
| Apr 24, 2026 | 20.40 | 20.40 | 19.88 | 19.98 | 19.98 | -1.09% | 64,220 |
| Apr 23, 2026 | 20.75 | 20.75 | 20.20 | 20.20 | 20.20 | -1.70% | 59,178 |
| Apr 22, 2026 | 20.70 | 20.90 | 20.55 | 20.55 | 20.55 | -0.48% | 60,465 |
| Apr 21, 2026 | 20.90 | 21.05 | 20.65 | 20.65 | 20.65 | -0.48% | 70,839 |
| Apr 20, 2026 | 20.65 | 20.90 | 20.65 | 20.75 | 20.75 | -0.72% | 53,906 |
| 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 |