Deutsche Wohnen SE (FRA:DWNI)
Germany flag Germany · Delayed Price · Currency is EUR
22.75
0.00 (0.00%)
At close: Oct 17, 2025

Deutsche Wohnen SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202522.9522.9522.9522.9522.950.44%88
Oct 21, 202522.5522.8522.5522.8522.851.78%200
Oct 20, 202522.6522.6522.4522.4522.45-1.32%9
Oct 17, 202522.7522.7522.7522.7522.75-10
Oct 16, 202522.7522.7522.7522.7522.75-1.52%10
Oct 15, 202522.9023.1022.9023.1023.100.65%10
Oct 14, 202522.2522.9522.2522.9522.952.23%140
Oct 13, 202522.4522.4522.4522.4522.452.75%40
Oct 10, 202521.8521.8521.8521.8521.850.23%2
Oct 9, 202521.8021.8021.8021.8021.800.46%2
Oct 8, 202521.7021.7021.7021.7021.700.70%2
Oct 7, 202521.5521.5521.5521.5521.550.23%2
Oct 6, 202521.5021.5021.5021.5021.50-2
Oct 3, 202521.5021.5021.5021.5021.50-0.46%33
Oct 2, 202521.6021.6021.6021.6021.600.70%33
Oct 1, 202521.4521.4521.4521.4521.451.42%-
Sep 30, 202521.1521.1521.1521.1521.15-0.24%1,324
Sep 29, 202521.2021.2021.2021.2021.201.19%33
Sep 26, 202520.9520.9520.9520.9520.950.24%3,137
Sep 25, 202521.1521.1520.9020.9020.90-0.71%1,201
Sep 24, 202521.0521.0521.0521.0521.05-0.71%2,336
Sep 23, 202520.8021.2020.8021.2021.201.19%10
Sep 22, 202520.9520.9520.9520.9520.95-0.71%100
Sep 19, 202521.1021.1021.1021.1021.10-1.17%100
Sep 18, 202521.3521.3521.3521.3521.350.71%100
Sep 17, 202521.2021.2021.2021.2021.20-0.70%100
Sep 16, 202521.3521.3521.3521.3521.35-0.47%100
Sep 15, 202521.2021.4521.2021.4521.450.94%100
Sep 12, 202521.3021.3021.2521.2521.25-0.23%100
Sep 11, 202521.3021.3021.3021.3021.30-20
Sep 10, 202521.5021.5021.3021.3021.30-1.84%2
Sep 9, 202521.7021.7021.7021.7021.70-1.36%2
Sep 8, 202521.7522.0021.7522.0022.000.69%2
Sep 5, 202520.9521.8520.9521.8521.853.55%20
Sep 4, 202521.0021.1021.0021.1021.10-0.47%36
Sep 3, 202521.2021.2021.2021.2021.200.47%235
Sep 2, 202522.1522.1521.1021.1021.10-7.05%235
Sep 1, 202522.7022.7022.7022.7022.700.44%2
Aug 29, 202522.6022.6022.6022.6022.60-2.16%100
Aug 28, 202523.1023.1023.1023.1023.10-100
Aug 27, 202523.1023.1023.1023.1023.10-0.22%100
Aug 26, 202522.9023.1522.9023.1523.151.09%100
Aug 25, 202522.9022.9022.9022.9022.901.55%410
Aug 22, 202522.5522.5522.5522.5522.55-0.22%410
Aug 21, 202522.6022.6022.6022.6022.600.22%92
Aug 20, 202522.7022.7022.5522.5522.55-1.10%92
Aug 19, 202522.8022.8022.8022.8022.80-2.77%500
Aug 18, 202523.4523.4523.4523.4523.451.08%10
Aug 15, 202523.3523.3523.2023.2023.20-0.64%350
Aug 14, 202522.7523.3522.7523.3523.352.64%180