Deutsche Wohnen SE (FRA:DWNI)
Germany · Delayed Price · Currency is EUR 21.20
+0.25 (1.19%)
At close: Sep 29, 2025
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.19% | 33 |
| Sep 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | 187 |
| Sep 25, 2025 | 21.15 | 21.15 | 20.90 | 20.90 | 20.90 | -0.71% | 187 |
| Sep 24, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | 10 |
| Sep 23, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.19% | 10 |
| Sep 22, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% | 100 |
| Sep 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.17% | 100 |
| Sep 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.71% | 100 |
| Sep 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | 100 |
| Sep 16, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.47% | 100 |
| Sep 15, 2025 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | 0.94% | 100 |
| Sep 12, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.23% | 100 |
| Sep 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 20 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -1.84% | 2 |
| Sep 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 2 |
| Sep 8, 2025 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | 0.69% | 2 |
| Sep 5, 2025 | 20.95 | 21.85 | 20.95 | 21.85 | 21.85 | 3.55% | 20 |
| Sep 4, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | -0.47% | 36 |
| Sep 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | 235 |
| Sep 2, 2025 | 22.15 | 22.15 | 21.10 | 21.10 | 21.10 | -7.05% | 235 |
| Sep 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | 2 |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | 100 |
| Aug 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 100 |
| Aug 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | 100 |
| Aug 26, 2025 | 22.90 | 23.15 | 22.90 | 23.15 | 23.15 | 1.09% | 100 |
| Aug 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.55% | 410 |
| Aug 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | 410 |
| Aug 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | 92 |
| Aug 20, 2025 | 22.70 | 22.70 | 22.55 | 22.55 | 22.55 | -1.10% | 92 |
| Aug 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.77% | 500 |
| Aug 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.08% | 10 |
| Aug 15, 2025 | 23.35 | 23.35 | 23.20 | 23.20 | 23.20 | -0.64% | 350 |
| Aug 14, 2025 | 22.75 | 23.35 | 22.75 | 23.35 | 23.35 | 2.64% | 180 |
| Aug 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.94% | 100 |
| Aug 12, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 0.43% | 100 |
| Aug 11, 2025 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 100 |
| Aug 8, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 0.44% | 45 |
| Aug 7, 2025 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | -0.43% | 222 |
| Aug 6, 2025 | 22.70 | 23.05 | 22.70 | 23.00 | 23.00 | 3.60% | 650 |
| Aug 5, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -0.45% | 87 |
| Aug 4, 2025 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 1.13% | 87 |
| Aug 1, 2025 | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | -1.12% | 1 |
| Jul 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | 4 |
| Jul 30, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | 4 |
| Jul 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% | 4 |
| Jul 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.67% | 4 |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | 4 |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.20% | 4 |
| Jul 23, 2025 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.30% | 288 |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 650 |