Skip to main content
logo
Deutsche Wohnen SE (VIE:DWNI)
Austria flag Austria · Delayed Price · Currency is EUR
21.10
-0.10 (-0.47%)
At close: Dec 3, 2025

Deutsche Wohnen SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.1021.1521.0521.1021.10--
Dec 3, 202521.4021.4021.1021.1021.10-0.47%-
Dec 2, 202521.2021.3021.1521.2021.20-0.70%-
Dec 1, 202521.7021.7021.3521.3521.35-2.29%-
Nov 28, 202521.7021.8521.5521.8521.850.23%-
Nov 27, 202521.7521.8021.7521.8021.800.46%-
Nov 26, 202521.5521.7021.5521.7021.700.93%-
Nov 25, 202521.6021.6021.3521.5021.50-1.15%-
Nov 24, 202521.8521.9021.7521.7521.750.23%-
Nov 21, 202521.6021.7021.4021.7021.700.93%2
Nov 20, 202521.6021.6521.4521.5021.50-0.46%-
Nov 19, 202521.4021.6021.4021.6021.600.93%-
Nov 18, 202521.5521.5521.4021.4021.40-0.70%-
Nov 17, 202521.5021.5521.4021.5521.550.23%-
Nov 14, 202521.6021.6021.4021.5021.50-0.46%-
Nov 13, 202521.6521.7521.6021.6021.600.47%-
Nov 12, 202521.3521.5521.3521.5021.500.94%-
Nov 11, 202521.0521.3020.9521.3021.301.43%-
Nov 10, 202520.9521.0520.9021.0021.00--
Nov 7, 202521.1021.1021.0021.0021.00-0.47%-
Nov 6, 202521.1021.1521.1021.1021.10--
Nov 5, 202521.3021.5021.1021.1021.10-0.94%-
Nov 4, 202520.9521.3520.9521.3021.300.71%-
Nov 3, 202521.7021.7021.1021.1521.15-2.98%-
Oct 31, 202521.8021.9521.8021.8021.80-0.23%353
Oct 30, 202521.9521.9521.7021.8521.85-0.46%-
Oct 29, 202522.1022.2521.9521.9521.95-1.35%-
Oct 28, 202522.4522.4522.1522.2522.25-0.67%-
Oct 27, 202522.7022.7022.4022.4022.40-0.88%-
Oct 24, 202522.7522.7522.4022.6022.60-0.66%-
Oct 23, 202522.6522.7522.5522.7522.75-0.44%-
Oct 22, 202522.9522.9522.8522.8522.85--
Oct 21, 202522.7022.8522.7022.8522.850.88%-
Oct 20, 202522.8522.8522.5022.6522.65-0.88%-
Oct 17, 202523.1523.1522.8022.8522.85-1.30%-
Oct 16, 202523.0523.1523.0523.1523.150.87%-
Oct 15, 202523.0023.0022.9022.9522.95-0.43%-
Oct 14, 202522.6523.0522.6523.0523.052.44%-
Oct 13, 202522.2522.5522.2522.5022.501.12%-
Oct 10, 202522.2022.4522.2022.2522.250.45%-
Oct 9, 202521.9022.1521.9022.1522.150.91%-
Oct 8, 202521.7021.9521.7021.9521.950.69%-
Oct 7, 202521.7521.8521.7521.8021.800.46%-
Oct 6, 202521.6521.7021.5521.7021.70--
Oct 3, 202521.7021.7021.6021.7021.70-0.69%-
Oct 2, 202521.8021.8521.7521.8521.850.46%-
Oct 1, 202521.4521.7521.4521.7521.750.69%-
Sep 30, 202521.3521.6021.3021.6021.601.17%-
Sep 29, 202521.3021.3521.0521.3521.350.71%-
Sep 26, 202521.1521.2021.0021.2021.200.47%-