Deutsche Wohnen SE (VIE:DWNI)
Austria · Delayed Price · Currency is EUR 23.75
+0.15 (0.64%)
At close: Feb 26, 2026
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.75 | 23.85 | 23.70 | 23.85 | 23.85 | 0.42% | - |
| Feb 26, 2026 | 23.70 | 23.80 | 23.60 | 23.75 | 23.75 | 0.64% | - |
| Feb 25, 2026 | 23.45 | 23.60 | 23.45 | 23.60 | 23.60 | 0.85% | - |
| Feb 24, 2026 | 23.25 | 23.60 | 23.25 | 23.40 | 23.40 | 0.65% | - |
| Feb 23, 2026 | 23.20 | 23.30 | 23.20 | 23.25 | 23.25 | 0.43% | - |
| Feb 20, 2026 | 23.50 | 23.50 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Feb 19, 2026 | 23.35 | 23.35 | 23.20 | 23.35 | 23.35 | 1.08% | - |
| Feb 18, 2026 | 23.35 | 23.40 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| Feb 17, 2026 | 22.40 | 23.40 | 22.40 | 23.30 | 23.30 | 4.02% | - |
| Feb 16, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.36% | - |
| Feb 13, 2026 | 22.35 | 22.35 | 22.10 | 22.10 | 22.10 | -1.56% | - |
| Feb 12, 2026 | 22.30 | 22.45 | 22.30 | 22.45 | 22.45 | 0.22% | - |
| Feb 11, 2026 | 21.90 | 22.45 | 21.90 | 22.40 | 22.40 | 3.70% | - |
| Feb 10, 2026 | 21.35 | 21.60 | 21.35 | 21.60 | 21.60 | 0.93% | - |
| Feb 9, 2026 | 21.30 | 21.40 | 20.90 | 21.40 | 21.40 | - | - |
| Feb 6, 2026 | 21.15 | 21.40 | 21.10 | 21.40 | 21.40 | 0.94% | - |
| Feb 5, 2026 | 21.25 | 21.25 | 20.95 | 21.20 | 21.20 | -0.93% | - |
| Feb 4, 2026 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 2.39% | - |
| Feb 3, 2026 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | -1.65% | - |
| Feb 2, 2026 | 21.10 | 21.25 | 21.00 | 21.25 | 21.25 | 0.95% | - |
| Jan 30, 2026 | 21.05 | 21.05 | 20.95 | 21.05 | 21.05 | - | - |
| Jan 29, 2026 | 20.95 | 21.05 | 20.80 | 21.05 | 21.05 | 1.69% | - |
| Jan 28, 2026 | 20.45 | 20.75 | 20.45 | 20.70 | 20.70 | 0.24% | - |
| Jan 27, 2026 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | -0.72% | - |
| Jan 26, 2026 | 20.75 | 20.80 | 20.65 | 20.80 | 20.80 | 0.73% | - |
| Jan 23, 2026 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | -0.24% | - |
| Jan 22, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.73% | - |
| Jan 21, 2026 | 20.50 | 20.60 | 20.45 | 20.55 | 20.55 | - | - |
| Jan 20, 2026 | 21.10 | 21.10 | 20.55 | 20.55 | 20.55 | -3.29% | 245 |
| Jan 19, 2026 | 21.35 | 21.50 | 21.25 | 21.25 | 21.25 | -1.39% | - |
| Jan 16, 2026 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Jan 15, 2026 | 21.10 | 21.75 | 21.10 | 21.75 | 21.75 | 3.57% | - |
| Jan 14, 2026 | 21.45 | 21.45 | 20.95 | 21.00 | 21.00 | -2.10% | - |
| Jan 13, 2026 | 21.40 | 21.45 | 21.25 | 21.45 | 21.45 | - | - |
| Jan 12, 2026 | 21.45 | 21.45 | 21.25 | 21.45 | 21.45 | 0.47% | - |
| Jan 9, 2026 | 21.35 | 21.35 | 21.25 | 21.35 | 21.35 | -0.93% | - |
| Jan 8, 2026 | 21.30 | 21.55 | 21.20 | 21.55 | 21.55 | 1.65% | - |
| Jan 7, 2026 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 2.42% | - |
| Jan 6, 2026 | 20.70 | 20.75 | 20.70 | 20.70 | 20.70 | 0.73% | - |
| Jan 5, 2026 | 20.30 | 20.55 | 20.30 | 20.55 | 20.55 | 0.98% | - |
| Jan 2, 2026 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Dec 30, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | - | - |
| Dec 29, 2025 | 20.35 | 20.60 | 20.35 | 20.60 | 20.60 | 1.23% | - |
| 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% | - |