Skip to main content
logo
Deutsche Wohnen SE (FRA:DWNI)
Germany flag Germany · Delayed Price · Currency is EUR
15.34
-0.36 (-2.29%)
At close: Oct 23, 2026

FRA:DWNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.3415.3415.3415.3415.34-2.29%-
Oct 22, 202615.3615.7015.3615.7015.702.35%1,800
Oct 21, 202615.3415.3415.3415.3415.340.26%-
Oct 20, 202615.0615.3015.0615.3015.302.27%-
Oct 19, 202614.9614.9614.9614.9614.96-2.86%-
Oct 16, 202615.4015.4015.4015.4015.403.22%-
Oct 15, 202614.9214.9214.9214.9214.92-1.06%-
Oct 14, 202615.0815.0815.0815.0815.08-0.66%-
Oct 13, 202614.8615.1814.8615.1815.182.02%-
Oct 12, 202614.8814.8814.8814.8814.88-0.80%-
Oct 9, 202614.8215.0014.8215.0015.00-1.32%300
Oct 8, 202615.2015.2015.2015.2015.20-0.13%200
Oct 7, 202615.4815.4815.2215.2215.22-1.93%-
Oct 6, 202615.5215.5215.5215.5215.521.57%-
Oct 5, 202615.2815.2815.2815.2815.28--
Oct 2, 202615.3615.3615.2815.2815.28-0.39%-
Oct 1, 202615.3615.3615.3415.3415.34-4.13%-
Sep 30, 202615.8616.0015.8616.0016.002.43%3,121
Sep 29, 202615.6215.6215.6215.6215.62-0.13%-
Sep 28, 202615.7215.7215.6415.6415.64-0.89%-
Sep 25, 202615.8215.8215.7815.7815.78-0.25%-
Sep 24, 202615.8215.8215.8215.8215.82-0.75%-
Sep 23, 202616.0216.0215.9415.9415.94--
Sep 22, 202616.2016.2015.9415.9415.94-0.38%-
Sep 21, 202615.8416.0015.8416.0016.00-0.37%610
Sep 18, 202616.0616.0616.0616.0616.06-0.25%-
Sep 17, 202616.1016.1016.1016.1016.101.39%-
Sep 16, 202615.8815.8815.8815.8815.88-0.75%-
Sep 15, 202616.1416.1416.0016.0016.00-1.36%25
Sep 14, 202616.2216.2216.2216.2216.22-0.61%-
Sep 11, 202616.3216.3216.3216.3216.32-3.20%-
Sep 10, 202616.6616.8616.6616.8616.861.93%300
Sep 9, 202616.7016.7016.5416.5416.54-1.55%-
Sep 8, 202616.8816.8816.8016.8016.80-1.29%300
Sep 7, 202617.0217.0217.0217.0217.02-0.93%-
Sep 4, 202617.1817.1817.1817.1817.180.23%-
Sep 3, 202617.1417.1417.1417.1417.14-0.23%-
Sep 2, 202617.1817.1817.1817.1817.18-1.38%-
Sep 1, 202617.4217.4217.4217.4217.42-1.80%-
Aug 31, 202617.8417.8417.7417.7417.74-0.78%30
Aug 28, 202617.8417.8817.8417.8817.880.34%500
Aug 27, 202617.8217.8217.8217.8217.82-0.34%-
Aug 26, 202617.8817.8817.8817.8817.88-1.43%-
Aug 25, 202617.8018.1417.8018.1418.14-0.22%50
Aug 24, 202618.1818.1818.1818.1818.182.02%30
Aug 21, 202617.8217.8217.8217.8217.820.22%-
Aug 20, 202617.7817.7817.7817.7817.78--
Aug 19, 202617.7817.7817.7817.7817.78-0.78%-
Aug 18, 202617.9417.9417.9217.9217.92-0.11%50
Aug 17, 202618.0818.0817.9417.9417.94-2.39%125