Deutsche Wohnen SE (FRA:DWNI)
Germany · Delayed Price · Currency is EUR 21.30
+0.30 (1.43%)
At close: Jan 9, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Jan 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.22% | - |
| Jan 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Jan 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.71% | 300 |
| Dec 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% | - |
| Dec 29, 2025 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | 0.49% | 188 |
| Dec 23, 2025 | 20.00 | 20.55 | 20.00 | 20.40 | 20.40 | 0.49% | 530 |
| Dec 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Dec 18, 2025 | 20.20 | 20.60 | 20.15 | 20.60 | 20.60 | 0.98% | 1,100 |
| Dec 17, 2025 | 20.05 | 20.40 | 20.05 | 20.40 | 20.40 | 0.99% | 500 |
| Dec 16, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | 100 |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Dec 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.23% | - |
| Dec 9, 2025 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | -2.63% | 250 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.65% | - |
| Dec 5, 2025 | 20.95 | 21.25 | 20.95 | 21.25 | 21.25 | 0.95% | 15 |
| Dec 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Dec 2, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -2.79% | 1 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% | - |
| Nov 27, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.64% | - |
| Nov 26, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Nov 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.23% | 5 |
| Nov 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.15% | - |
| Nov 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | 250 |
| Nov 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | - |
| Nov 17, 2025 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | 1.17% | 100 |
| Nov 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Nov 11, 2025 | 20.95 | 21.10 | 20.95 | 21.10 | 21.10 | 1.20% | 90 |
| Nov 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 25 |
| Nov 7, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -0.48% | 366 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.64% | - |
| Nov 5, 2025 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | 2.89% | 200 |
| Nov 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -3.71% | - |
| Nov 3, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Oct 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% | - |
| Oct 30, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -2.04% | - |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Oct 28, 2025 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | -0.23% | 110 |
| Oct 27, 2025 | 22.70 | 22.70 | 22.15 | 22.15 | 22.15 | -1.34% | - |