Deutsche Wohnen SE (FRA:DWNP)
Germany · Delayed Price · Currency is EUR 8.80
-0.60 (-6.38%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:DWNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.60% | - |
| Jun 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.49% | - |
| May 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.08 | 1.08% | - |
| May 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.99 | 0.54% | - |
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.94 | 0.54% | - |
| May 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.89 | - | - |
| May 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.89 | 0.55% | - |
| May 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.84 | -1.08% | - |
| May 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.94 | 2.90% | - |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | -5.26% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | 1.06% | - |
| May 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.07 | -2.08% | - |
| May 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | - | - |
| May 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | -0.52% | - |
| May 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | -1.03% | - |
| May 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.41 | 0.52% | - |
| May 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | -0.51% | - |
| May 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.41 | -0.51% | - |
| May 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | 2.62% | - |
| May 6, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.22 | 1.60% | - |
| May 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.07 | -2.08% | - |
| May 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.27 | 1.05% | - |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | -2.06% | - |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | 0.52% | - |
| Apr 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.31 | -0.52% | - |
| Apr 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | -1.52% | - |
| Apr 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | -1.01% | - |
| Apr 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.60 | -0.50% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | -0.99% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | - | - |
| Apr 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | 1.00% | - |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | - | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | 1.52% | - |
| Apr 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | -0.51% | - |
| Apr 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | 1.54% | - |
| Apr 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.41 | -0.51% | - |
| Apr 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | -0.51% | - |
| Apr 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - | - |
| Apr 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | 3.14% | - |
| Apr 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | 2.14% | - |
| Apr 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.02 | - | - |
| Apr 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.02 | 1.08% | - |
| Mar 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | 4.52% | - |
| Mar 30, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.54 | -2.75% | - |
| Mar 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.78 | -2.15% | - |
| Mar 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.98 | 1.64% | - |
| Mar 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.83 | 1.10% | - |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.73 | -2.16% | - |
| Mar 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | -1.60% | - |