Deutsche Wohnen SE (FRA:DWNI)
Germany · Delayed Price · Currency is EUR 18.72
-0.24 (-1.27%)
At close: Mar 27, 2026
FRA:DWNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.62 | 18.72 | 18.62 | 18.72 | 18.72 | -1.27% | 200 |
| Mar 26, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.28% | - |
| Mar 25, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 100 |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.35% | 1,000 |
| Mar 20, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -4.42% | - |
| Mar 19, 2026 | 20.65 | 20.65 | 19.80 | 20.15 | 20.15 | -2.66% | 655 |
| Mar 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Mar 17, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 0.97% | 30 |
| Mar 16, 2026 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | 0.98% | 201 |
| Mar 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Mar 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.84% | - |
| Mar 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| Mar 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.69% | - |
| Mar 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.04% | - |
| Mar 6, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -5.11% | - |
| Mar 5, 2026 | 21.95 | 22.50 | 21.95 | 22.50 | 22.50 | 1.58% | 100 |
| Mar 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.06% | - |
| Mar 3, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Mar 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Feb 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Feb 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 300 |
| Feb 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.09% | - |
| Feb 24, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% | - |
| Feb 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.30% | 8 |
| Feb 20, 2026 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 0.87% | 412 |
| Feb 19, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% | - |
| Feb 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 3.60% | - |
| Feb 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.77% | - |
| Feb 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.26% | - |
| Feb 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Feb 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.75% | - |
| Feb 11, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.95% | - |
| Feb 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.40% | - |
| Feb 9, 2026 | 21.30 | 21.45 | 21.30 | 21.45 | 21.45 | 1.66% | 200 |
| Feb 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.71% | - |
| Feb 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.41% | - |
| Feb 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.43% | - |
| Feb 3, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Feb 2, 2026 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 0.24% | 1,000 |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Jan 29, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 27, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 1.71% | 83 |
| Jan 26, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Jan 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Jan 21, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.69% | - |
| Jan 20, 2026 | 21.15 | 21.15 | 20.65 | 20.65 | 20.65 | -2.36% | 376 |
| Jan 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.40% | 20 |