Deutsche Wohnen SE (SWX:DWNI)
Switzerland · Delayed Price · Currency is CHF 14.32
0.00 (0.00%)
At close: Nov 12, 2026
SWX:DWNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Nov 12, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Nov 11, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Nov 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Nov 9, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Nov 6, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Nov 5, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.56% | - |
| Nov 4, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Nov 3, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Nov 2, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 30, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 28, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 27, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 26, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 23, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 22, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 21, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 20, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 16, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 15, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 14, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 13, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 12, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Oct 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -3.00% | - |
| Oct 8, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Oct 7, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% | - |
| Oct 6, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Oct 5, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | - |
| Oct 2, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% | - |
| Oct 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Sep 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.83% | - |
| Sep 29, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Sep 28, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.65% | - |
| Sep 25, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.13% | - |
| Sep 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.41% | - |
| Sep 22, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Sep 21, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Sep 18, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Sep 17, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Sep 16, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Sep 15, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.76% | - |
| Sep 14, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.76% | - |
| Sep 11, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% | - |
| Sep 10, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.48% | - |
| Sep 9, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.74% | - |
| Sep 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.85% | - |
| Sep 7, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.44% | - |