Deutsche Wohnen SE (FRA:DWNP)
Germany · Delayed Price · Currency is EUR 10.30
+0.20 (1.98%)
At close: Jan 30, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Jan 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jan 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jan 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Dec 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Dec 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Dec 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Dec 19, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | 1 |
| Dec 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Dec 17, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -0.52% | 93 |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.73% | - |
| Dec 15, 2025 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 5.05% | 93 |
| Dec 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Dec 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Dec 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Dec 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Dec 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Nov 21, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 4.76% | 1 |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |