Deutsche Wohnen SE (LON:0OBQ)
London · Delayed Price · Currency is GBP · Price in EUR 22.43
+0.03 (0.11%)
At close: Feb 12, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.45 | 22.45 | 21.70 | 22.40 | 22.40 | 3.94% | 2,168 |
| Feb 10, 2026 | 21.30 | 21.60 | 21.50 | 21.55 | 21.55 | 0.94% | 214 |
| Feb 9, 2026 | 21.40 | 21.45 | 20.85 | 21.35 | 21.35 | -0.47% | 282 |
| Feb 6, 2026 | 21.28 | 21.45 | 21.05 | 21.45 | 21.45 | 1.18% | 24,080 |
| Feb 5, 2026 | 21.20 | 21.35 | 21.20 | 21.20 | 21.20 | -0.93% | 1,635 |
| Feb 4, 2026 | 21.00 | 21.40 | 21.05 | 21.40 | 21.40 | 2.15% | 3,799 |
| Feb 3, 2026 | 21.13 | 21.15 | 20.95 | 20.95 | 20.95 | -1.18% | 356,856 |
| Feb 2, 2026 | 21.03 | 21.20 | 21.15 | 21.20 | 21.20 | 1.44% | 20 |
| Jan 30, 2026 | 21.03 | 21.05 | 20.90 | 20.90 | 20.90 | -0.24% | 1,281 |
| Jan 29, 2026 | 20.98 | 20.95 | 20.85 | 20.95 | 20.95 | 0.48% | 80 |
| Jan 28, 2026 | 20.68 | 20.95 | 20.40 | 20.85 | 20.85 | 1.21% | 16,538 |
| Jan 27, 2026 | 20.85 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | 70 |
| Jan 26, 2026 | 20.75 | 20.85 | 20.75 | 20.75 | 20.75 | 0.48% | 82,090 |
| Jan 23, 2026 | 20.58 | 20.65 | 20.45 | 20.65 | 20.65 | -0.72% | 184 |
| Jan 22, 2026 | 20.78 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 16 |
| Jan 21, 2026 | 20.55 | 20.60 | 20.40 | 20.60 | 20.60 | 0.24% | 834 |
| Jan 20, 2026 | 21.20 | 20.85 | 20.55 | 20.55 | 20.55 | -3.29% | 16,308 |
| Jan 19, 2026 | 21.40 | 21.45 | 21.25 | 21.25 | 21.25 | -1.39% | 317 |
| Jan 16, 2026 | 21.73 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | 2,170 |
| Jan 15, 2026 | 21.05 | 21.75 | 21.75 | 21.75 | 21.75 | 3.57% | 26 |
| Jan 14, 2026 | 21.48 | 21.05 | 20.85 | 21.00 | 21.00 | -1.64% | 3,913 |
| Jan 13, 2026 | 21.40 | 21.35 | 21.35 | 21.35 | 21.35 | - | 1 |
| Jan 12, 2026 | 21.55 | 21.45 | 21.20 | 21.35 | 21.35 | 0.23% | 5,526 |
| Jan 9, 2026 | 21.40 | 21.45 | 21.30 | 21.30 | 21.30 | -0.93% | 1,824 |
| Jan 8, 2026 | 21.20 | 21.55 | 21.15 | 21.50 | 21.50 | 2.38% | 5,132 |
| Jan 7, 2026 | 20.80 | 21.10 | 20.85 | 21.00 | 21.00 | 0.72% | 1,897 |
| Jan 6, 2026 | 20.68 | 20.85 | 20.85 | 20.85 | 20.85 | 1.71% | 1,266 |
| Jan 5, 2026 | 20.50 | 20.70 | 20.25 | 20.50 | 20.50 | 0.50% | 3,923 |
| Jan 2, 2026 | 20.73 | 20.85 | 20.39 | 20.40 | 20.40 | -1.22% | 45,312 |
| Dec 30, 2025 | 20.60 | 20.65 | 20.45 | 20.65 | 20.65 | 0.63% | 373 |
| Dec 29, 2025 | 20.40 | 20.65 | 20.30 | 20.52 | 20.52 | 0.59% | 54,553 |
| Dec 23, 2025 | 20.25 | 20.40 | 20.40 | 20.40 | 20.40 | 1.75% | - |
| Dec 22, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -2.20% | 162,198 |
| Dec 19, 2025 | 20.35 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,543 |
| Dec 18, 2025 | 20.43 | 20.50 | 20.35 | 20.50 | 20.50 | 0.99% | 4 |
| Dec 17, 2025 | 20.35 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 11 |
| Dec 16, 2025 | 20.15 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 291,912 |
| Dec 15, 2025 | 20.33 | 20.35 | 20.00 | 20.20 | 20.20 | -0.74% | 501 |
| Dec 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | - |
| Dec 11, 2025 | 20.40 | 20.30 | 20.15 | 20.25 | 20.25 | - | 3,201 |
| Dec 10, 2025 | 20.40 | 20.30 | 20.25 | 20.25 | 20.25 | -0.74% | 11 |
| Dec 9, 2025 | 20.55 | 20.60 | 20.30 | 20.40 | 20.40 | - | 907 |
| Dec 8, 2025 | 20.98 | 20.90 | 20.40 | 20.40 | 20.40 | -3.32% | 1,354 |
| Dec 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 30 |
| Dec 4, 2025 | 21.08 | 21.10 | 21.00 | 21.00 | 21.00 | -0.71% | 2,978 |
| Dec 3, 2025 | 21.28 | 21.30 | 21.15 | 21.15 | 21.15 | -0.47% | 263 |
| Dec 2, 2025 | 21.18 | 21.30 | 20.95 | 21.25 | 21.25 | 0.24% | 2,752 |
| Dec 1, 2025 | 21.80 | 21.35 | 21.20 | 21.20 | 21.20 | -1.40% | 5,138 |
| Nov 28, 2025 | 21.83 | 21.50 | 21.50 | 21.50 | 21.50 | -1.15% | 90 |
| Nov 27, 2025 | 21.78 | 21.75 | 21.65 | 21.75 | 21.75 | 0.46% | 91 |