Deutsche Wohnen SE (FRA:DWNP)
Germany · Delayed Price · Currency is EUR 7.50
-0.30 (-3.85%)
At close: Sep 18, 2026
FRA:DWNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Aug 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Aug 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Aug 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Aug 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jul 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jul 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jul 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jul 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jul 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jul 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jul 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jul 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jul 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jul 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |