Deutsche Wohnen SE (FRA:DWNI)
Germany · Delayed Price · Currency is EUR 23.15
+0.20 (0.87%)
At close: Feb 20, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.63% | - |
| Jan 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Jan 14, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -2.35% | 45 |
| Jan 13, 2026 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | -0.93% | 20 |
| Jan 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | 500 |
| 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% | - |