Deutsche Wohnen SE (SWX:DWNI)
Switzerland · Delayed Price · Currency is CHF 14.80
-0.20 (-1.33%)
At close: Oct 1, 2026
SWX:DWNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | - |
| Sep 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.53% | - |
| Aug 31, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% | - |
| Aug 28, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 26, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 24, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 21, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 20, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 19, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.70% | - |
| Aug 18, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 17, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 14, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 13, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 11, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 10, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 7, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 5, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 4, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Aug 3, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Jul 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Jul 30, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Jul 29, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Jul 28, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Jul 27, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |