Deutsche Wohnen SE (DTCWY)
OTCMKTS
· Delayed Price · Currency is USD
13.70
+0.65 (4.94%)
Apr 24, 2025, 11:39 AM EDT
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | 21 |
| Apr 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 24.10% | 114 |
| Apr 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 9 |
| Apr 15, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 55 |
| Apr 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 9, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2 |
| Apr 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 19 |
| Apr 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 3 |
| Apr 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Apr 1, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Mar 31, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Mar 28, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 194 |
| Mar 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 91 |
| Mar 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Mar 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -4.36% | 122 |
| Mar 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 17 |
| Mar 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Mar 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.01% | 309 |
| Mar 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -10.19% | 38,234 |
| Mar 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1 |
| Mar 13, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 4 |
| Mar 12, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 10, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 2 |
| Mar 7, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 5, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 4, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Mar 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 26, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 21, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 20, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 19, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1 |
| Feb 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 22 |
| Feb 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 13, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Feb 12, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 2 |
| Feb 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |