Deutsche Wohnen SE (FRA:DWNI)
Germany · Delayed Price · Currency is EUR 21.50
-0.10 (-0.46%)
At close: Dec 1, 2025
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Oct 23, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.74% | - |
| Oct 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% | 88 |
| Oct 21, 2025 | 22.55 | 22.85 | 22.55 | 22.85 | 22.85 | 1.78% | 200 |
| Oct 20, 2025 | 22.65 | 22.65 | 22.45 | 22.45 | 22.45 | -1.32% | 9 |
| Oct 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Oct 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.52% | - |
| Oct 15, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.65% | 10 |
| Oct 14, 2025 | 22.25 | 22.95 | 22.25 | 22.95 | 22.95 | 2.23% | 140 |
| Oct 13, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.75% | 40 |
| Oct 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% | - |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Oct 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% | - |
| Oct 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | - |
| Oct 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2 |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% | - |
| Oct 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.42% | - |
| Sep 30, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| 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% | - |
| 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% | - |
| Sep 23, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.19% | 10 |