Deutsche Wohnen SE (FRA:DWNP)
Germany · Delayed Price · Currency is EUR 8.95
+0.10 (1.13%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:DWNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jul 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Jul 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jul 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 6.18% | - |
| Jul 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jul 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -6.22% | - |
| Jun 30, 2026 | 9.00 | 9.65 | 9.00 | 9.65 | 9.65 | 6.04% | 10 |
| Jun 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jun 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jun 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Jun 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jun 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Jun 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Jun 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Jun 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jun 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Jun 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Jun 3, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -6.38% | - |
| 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 | 3.48% | - |
| 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% | - |