Deutsche Wohnen SE (VIE:DWNI)
Austria · Delayed Price · Currency is EUR 20.35
+0.05 (0.25%)
At close: Dec 23, 2025
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.35 | 20.50 | 20.25 | 20.35 | 20.35 | 0.25% | - |
| Dec 22, 2025 | 20.35 | 20.35 | 20.00 | 20.30 | 20.30 | -0.25% | 500 |
| Dec 19, 2025 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | -0.49% | - |
| Dec 18, 2025 | 20.35 | 20.45 | 20.35 | 20.45 | 20.45 | 0.25% | - |
| Dec 17, 2025 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 1.24% | - |
| Dec 16, 2025 | 20.15 | 20.15 | 20.05 | 20.15 | 20.15 | -0.25% | - |
| Dec 15, 2025 | 20.35 | 20.35 | 20.05 | 20.20 | 20.20 | -0.74% | - |
| Dec 12, 2025 | 20.35 | 20.45 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Dec 11, 2025 | 20.35 | 20.35 | 20.15 | 20.30 | 20.30 | -0.49% | 469 |
| Dec 10, 2025 | 20.35 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | - |
| Dec 9, 2025 | 20.30 | 20.45 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Dec 8, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -3.09% | - |
| Dec 5, 2025 | 21.05 | 21.20 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Dec 4, 2025 | 21.10 | 21.15 | 21.05 | 21.10 | 21.10 | - | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Dec 2, 2025 | 21.20 | 21.30 | 21.15 | 21.20 | 21.20 | -0.70% | - |
| Dec 1, 2025 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | -2.29% | - |
| Nov 28, 2025 | 21.70 | 21.85 | 21.55 | 21.85 | 21.85 | 0.23% | - |
| Nov 27, 2025 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | 0.46% | - |
| Nov 26, 2025 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | 0.93% | - |
| Nov 25, 2025 | 21.60 | 21.60 | 21.35 | 21.50 | 21.50 | -1.15% | - |
| Nov 24, 2025 | 21.85 | 21.90 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Nov 21, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 2 |
| Nov 20, 2025 | 21.60 | 21.65 | 21.45 | 21.50 | 21.50 | -0.46% | - |
| Nov 19, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Nov 18, 2025 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -0.70% | - |
| Nov 17, 2025 | 21.50 | 21.55 | 21.40 | 21.55 | 21.55 | 0.23% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | -0.46% | - |
| Nov 13, 2025 | 21.65 | 21.75 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.35 | 21.55 | 21.35 | 21.50 | 21.50 | 0.94% | - |
| Nov 11, 2025 | 21.05 | 21.30 | 20.95 | 21.30 | 21.30 | 1.43% | - |
| Nov 10, 2025 | 20.95 | 21.05 | 20.90 | 21.00 | 21.00 | - | - |
| Nov 7, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Nov 6, 2025 | 21.10 | 21.15 | 21.10 | 21.10 | 21.10 | - | - |
| Nov 5, 2025 | 21.30 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Nov 4, 2025 | 20.95 | 21.35 | 20.95 | 21.30 | 21.30 | 0.71% | - |
| Nov 3, 2025 | 21.70 | 21.70 | 21.10 | 21.15 | 21.15 | -2.98% | - |
| Oct 31, 2025 | 21.80 | 21.95 | 21.80 | 21.80 | 21.80 | -0.23% | 353 |
| Oct 30, 2025 | 21.95 | 21.95 | 21.70 | 21.85 | 21.85 | -0.46% | - |
| Oct 29, 2025 | 22.10 | 22.25 | 21.95 | 21.95 | 21.95 | -1.35% | - |
| Oct 28, 2025 | 22.45 | 22.45 | 22.15 | 22.25 | 22.25 | -0.67% | - |
| Oct 27, 2025 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 24, 2025 | 22.75 | 22.75 | 22.40 | 22.60 | 22.60 | -0.66% | - |
| Oct 23, 2025 | 22.65 | 22.75 | 22.55 | 22.75 | 22.75 | -0.44% | - |
| Oct 22, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.85 | - | - |
| Oct 21, 2025 | 22.70 | 22.85 | 22.70 | 22.85 | 22.85 | 0.88% | - |
| Oct 20, 2025 | 22.85 | 22.85 | 22.50 | 22.65 | 22.65 | -0.88% | - |
| Oct 17, 2025 | 23.15 | 23.15 | 22.80 | 22.85 | 22.85 | -1.30% | - |
| Oct 16, 2025 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | 0.87% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 22.90 | 22.95 | 22.95 | -0.43% | - |