Deutsche Wohnen SE (DTCWY)
OTCMKTS
· Delayed Price · Currency is USD
13.50
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Jun 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1 |
| Jun 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| May 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.97% | 812 |
| May 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 25 |
| May 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| May 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 5 |
| May 23, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 3 |
| May 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 3 |
| May 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 4 |
| May 20, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | - |
| May 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 15 |
| May 16, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 69 |
| May 15, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 92 |
| May 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | - |
| May 13, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | - |
| May 12, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | - |
| May 9, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 1 |
| May 8, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | - | 5 |
| May 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.72 | 0.95% | 475 |
| May 6, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.60 | -5.82% | 105 |
| May 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | - | 3 |
| May 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | - | 6 |
| May 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | 7.20% | 145 |
| Apr 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | - | - |
| Apr 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | - | - |
| Apr 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.48 | - | 10 |
| Apr 25, 2025 | 13.03 | 13.03 | 12.50 | 12.50 | 12.48 | 0.73% | 4,047 |
| Apr 24, 2025 | 13.70 | 13.70 | 12.41 | 12.41 | 12.39 | -4.94% | 2,081 |
| Apr 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.03 | - | 21 |
| Apr 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.03 | 24.10% | 114 |
| Apr 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 9 |
| Apr 15, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 55 |
| Apr 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 9, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 2 |
| Apr 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 19 |
| Apr 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 3 |
| Apr 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Apr 1, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Mar 31, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | - |
| Mar 28, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 194 |
| Mar 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.50 | - | 91 |