Deutsche Wohnen SE (FRA:DWNP)
Germany · Delayed Price · Currency is EUR 7.50
0.00 (0.00%)
At close: Oct 23, 2026
FRA:DWNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Oct 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 20, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Oct 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 13, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Oct 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Oct 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Oct 7, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 6, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.43% | - |
| Oct 2, 2026 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 1, 2026 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -7.79% | - |
| Sep 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Sep 25, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 24, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 23, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 22, 2026 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 21, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 18, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Sep 15, 2026 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 14, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Sep 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Sep 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Sep 9, 2026 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 8, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Sep 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Sep 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Sep 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Aug 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Aug 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Aug 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Aug 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Aug 17, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -5.56% | - |