XETRA - Delayed Quote
EUR
Deutsche Wohnen SE (DWNI.DE)
15.12
+0.02
(+0.13%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.30
15.30
15.08
15.12
15.12
43,482
Oct 29, 2026
15.08
15.24
14.86
15.10
15.10
134,922
Oct 28, 2026
15.40
15.40
15.20
15.26
15.26
77,758
Oct 27, 2026
15.90
15.90
15.42
15.42
15.42
94,278
Oct 26, 2026
15.66
15.76
15.58
15.62
15.62
75,979
Oct 23, 2026
15.56
15.78
15.54
15.54
15.54
60,784
Oct 22, 2026
15.80
15.80
15.44
15.58
15.58
74,947
Oct 21, 2026
15.34
15.82
15.34
15.66
15.66
104,651
Oct 20, 2026
15.18
15.50
15.00
15.42
15.42
139,603
Oct 19, 2026
15.10
15.40
15.02
15.22
15.22
123,886
Oct 16, 2026
15.52
15.52
15.30
15.30
15.30
60,562
Oct 15, 2026
15.12
15.44
15.10
15.44
15.44
231,984
Oct 14, 2026
15.22
15.54
15.06
15.14
15.14
60,184
Oct 13, 2026
15.16
15.44
15.12
15.18
15.18
102,452
Oct 12, 2026
15.00
15.12
14.94
15.08
15.08
104,041
Oct 9, 2026
15.22
15.22
14.92
14.94
14.94
82,450
Oct 8, 2026
15.30
15.30
14.94
14.94
14.94
182,215
Oct 7, 2026
15.70
15.72
15.26
15.34
15.34
122,632
Oct 6, 2026
15.80
15.96
15.70
15.76
15.76
62,408
Oct 5, 2026
15.42
15.84
15.28
15.68
15.68
94,577
Oct 2, 2026
15.60
15.62
15.36
15.44
15.44
88,222
Oct 1, 2026
15.60
15.64
15.26
15.42
15.42
88,099
Sep 30, 2026
15.98
16.08
15.46
15.48
15.48
175,185
Sep 29, 2026
15.78
16.06
15.64
15.94
15.94
160,089
Sep 28, 2026
15.88
16.06
15.74
15.78
15.78
113,081
Sep 25, 2026
16.06
16.06
15.82
15.92
15.92
69,392
Sep 24, 2026
15.90
16.04
15.80
15.86
15.86
80,874
Sep 23, 2026
16.10
16.16
15.92
16.04
16.04
83,264
Sep 22, 2026
16.26
16.26
15.92
16.12
16.12
112,141
Sep 21, 2026
16.30
16.30
16.00
16.22
16.22
158,909
Sep 18, 2026
16.20
16.34
16.06
16.20
16.20
127,439
Sep 17, 2026
16.00
16.36
16.00
16.30
16.30
62,362
Sep 16, 2026
16.40
16.40
16.06
16.18
16.18
52,729
Sep 15, 2026
16.20
16.24
15.86
16.10
16.10
234,992
Sep 14, 2026
16.18
16.32
16.14
16.28
16.28
52,583
Sep 11, 2026
16.54
16.70
16.28
16.28
16.28
52,144
Sep 10, 2026
16.74
16.82
16.42
16.42
16.42
79,832
Sep 9, 2026
16.84
16.88
16.70
16.70
16.70
77,834
Sep 8, 2026
17.06
17.06
16.70
16.88
16.88
145,568
Sep 7, 2026
17.22
17.22
17.00
17.00
17.00
68,593
Sep 4, 2026
17.32
17.48
17.26
17.26
17.26
65,286
Sep 3, 2026
17.44
17.46
17.18
17.40
17.40
52,073
Sep 2, 2026
17.22
17.36
17.10
17.22
17.22
66,479
Sep 1, 2026
17.70
17.70
17.16
17.36
17.36
93,678
Aug 31, 2026
18.06
18.06
17.54
17.54
17.54
116,535
Aug 28, 2026
18.00
18.16
17.92
18.00
18.00
40,638
Aug 27, 2026
18.20
18.20
17.76
18.00
18.00
105,000
Aug 26, 2026
18.00
18.06
17.86
17.92
17.92
86,850
Aug 25, 2026
17.92
18.12
17.88
18.04
18.04
46,038
Aug 24, 2026
17.96
18.08
17.88
17.88
17.88
43,736
Aug 21, 2026
18.02
18.08
17.94
17.96
17.96
42,197
Aug 20, 2026
18.04
18.10
17.90
18.00
18.00
18,912
Aug 19, 2026
18.20
18.20
17.76
18.00
18.00
47,102
Aug 18, 2026
18.30
18.30
17.82
17.94
17.94
56,090
Aug 17, 2026
18.30
18.30
17.92
18.10
18.10
54,275
Aug 14, 2026
18.70
18.70
18.18
18.18
18.18
42,880
Aug 13, 2026
18.66
18.66
18.36
18.58
18.58
25,379
Aug 12, 2026
18.66
18.66
18.22
18.40
18.40
37,798
Aug 11, 2026
18.46
18.46
18.18
18.28
18.28
99,719
Aug 10, 2026
18.66
18.66
18.28
18.38
18.38
29,645
Aug 7, 2026
18.50
18.50
18.20
18.42
18.42
21,196
Aug 6, 2026
18.50
18.54
18.30
18.42
18.42
47,991
Aug 5, 2026
19.00
19.00
18.34
18.50
18.50
56,790
Aug 4, 2026
18.74
19.10
18.60
19.02
19.02
95,288
Aug 3, 2026
18.68
18.80
18.52
18.76
18.76
36,848
Jul 31, 2026
18.80
18.80
18.36
18.48
18.48
22,416
Jul 30, 2026
18.50
18.70
18.42
18.62
18.62
42,804
Jul 29, 2026
18.90
18.90
18.36
18.48
18.48
51,690
Jul 28, 2026
18.72
18.82
18.58
18.70
18.70
34,168
Jul 27, 2026
18.00
18.70
18.00
18.54
18.54
70,678
Jul 24, 2026
18.12
18.20
17.98
18.16
18.16
24,275
Jul 23, 2026
18.46
18.52
18.04
18.04
18.04
86,758
Jul 22, 2026
18.18
18.58
18.16
18.30
18.30
54,078
Jul 21, 2026
18.60
18.60
18.12
18.22
18.22
40,355
Jul 20, 2026
18.32
18.42
18.10
18.16
18.16
44,447
Jul 17, 2026
18.60
18.60
18.28
18.44
18.44
33,615
Jul 16, 2026
18.36
18.48
18.28
18.36
18.36
53,596
Jul 15, 2026
18.60
18.60
18.16
18.40
18.40
42,630
Jul 14, 2026
18.26
18.56
18.06
18.36
18.36
73,268
Jul 13, 2026
18.78
18.78
18.28
18.34
18.34
50,095
Jul 10, 2026
18.90
18.90
18.58
18.62
18.62
34,063
Jul 9, 2026
18.60
18.74
18.50
18.68
18.68
21,172
Jul 8, 2026
19.20
19.20
18.34
18.40
18.40
225,254
Jul 7, 2026
19.60
19.60
19.36
19.36
19.36
24,274
Jul 6, 2026
19.42
19.64
19.22
19.44
19.44
72,696
Jul 3, 2026
19.70
19.72
19.44
19.44
19.44
28,916
Jul 2, 2026
18.36
19.68
18.36
19.60
19.60
124,663
Jul 1, 2026
18.88
18.88
18.28
18.42
18.42
48,339
Jun 30, 2026
18.60
18.80
18.44
18.72
18.72
65,414
Jun 29, 2026
18.78
18.78
18.50
18.52
18.52
33,615
Jun 26, 2026
18.78
18.88
18.50
18.78
18.78
44,304
Jun 25, 2026
18.32
18.88
18.28
18.76
18.76
87,264
Jun 24, 2026
18.12
18.34
18.00
18.28
18.28
42,466
Jun 23, 2026
18.16
18.24
18.02
18.08
18.08
46,493
Jun 22, 2026
17.98
18.28
17.94
18.22
18.22
40,243
Jun 19, 2026
18.26
18.30
18.00
18.00
18.00
209,473
Jun 18, 2026
18.14
18.34
17.74
18.26
18.26
109,839
Jun 17, 2026
18.16
18.40
17.98
17.98
17.98
75,280
Jun 16, 2026
18.40
18.46
18.26
18.40
18.40
32,544
Jun 15, 2026
18.34
18.58
18.22
18.34
18.34
75,621
Jun 12, 2026
18.20
18.20
17.94
18.08
18.08
110,009
Jun 11, 2026
18.28
18.28
17.74
17.86
17.86
87,782
Jun 10, 2026
18.10
18.20
17.90
18.04
18.04
94,552
Jun 9, 2026
18.02
18.20
17.92
18.02
18.02
119,223
Jun 8, 2026
18.40
18.44
17.98
18.10
18.10
172,899
Jun 5, 2026
18.80
18.86
18.44
18.50
18.50
172,328
Jun 4, 2026
18.68
18.80
18.56
18.68
18.68
44,648
Jun 3, 2026
19.10
19.10
18.44
18.50
18.50
242,893
Jun 2, 2026
19.52
19.52
19.10
19.14
19.14
70,397
Jun 1, 2026
19.46
19.48
19.22
19.34
19.34
95,020
May 29, 2026
19.02
19.48
19.00
19.32
19.32
112,147
May 28, 2026
19.42
19.50
19.18
19.38
19.38
75,540
May 27, 2026
19.06
19.40
19.06
19.34
19.34
66,296
May 26, 2026
19.12
19.16
19.00
19.10
19.10
73,179
May 25, 2026
18.98
19.18
18.98
19.12
19.12
70,294
May 22, 2026
19.14
19.14
18.68
18.84
18.84
122,294
May 21, 2026
19.24
19.26
18.78
18.86
18.86
86,512
May 20, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
18.68
19.30
18.62
19.12
19.12
128,281
May 19, 2026
19.78
20.20
19.42
19.56
19.52
151,528
May 18, 2026
19.30
19.68
19.14
19.68
19.64
158,865
May 15, 2026
19.88
19.88
19.34
19.46
19.42
100,058
May 14, 2026
19.70
19.90
19.68
19.90
19.86
87,866
May 13, 2026
19.92
19.92
19.58
19.72
19.68
72,959
May 12, 2026
20.10
20.25
19.80
19.88
19.84
42,330
May 11, 2026
20.20
20.25
19.90
20.20
20.16
60,161
May 8, 2026
20.20
20.20
19.80
19.96
19.92
78,368
May 7, 2026
20.20
20.30
19.94
20.20
20.16
91,619
May 6, 2026
19.82
20.50
19.66
20.15
20.11
109,649
May 5, 2026
19.68
19.72
19.46
19.68
19.64
49,098
May 4, 2026
19.88
19.90
19.36
19.44
19.40
95,987
Apr 30, 2026
19.70
19.78
19.48
19.78
19.74
72,568
Apr 29, 2026
19.88
19.94
19.52
19.64
19.60
110,015
Apr 28, 2026
19.98
20.10
19.76
19.94
19.90
60,028
Apr 27, 2026
19.80
20.00
19.78
19.98
19.94
68,827
Apr 24, 2026
20.40
20.40
19.88
19.98
19.94
64,220
Apr 23, 2026
20.75
20.75
20.20
20.20
20.16
59,178
Apr 22, 2026
20.70
20.90
20.55
20.55
20.51
60,465
Apr 21, 2026
20.90
21.05
20.65
20.65
20.61
70,839
Apr 20, 2026
20.65
20.90
20.65
20.75
20.71
53,906
Apr 17, 2026
20.45
21.00
20.45
20.90
20.86
81,004
Apr 16, 2026
20.70
20.75
20.55
20.55
20.51
67,517
Apr 15, 2026
20.30
20.65
20.30
20.65
20.61
107,182
Apr 14, 2026
20.35
20.65
20.20
20.35
20.31
175,220
Apr 13, 2026
20.05
20.35
20.00
20.35
20.31
69,040
Apr 10, 2026
20.05
20.45
20.05
20.40
20.36
82,297
Apr 9, 2026
20.20
20.35
20.10
20.20
20.16
73,405
Apr 8, 2026
20.20
20.45
19.94
20.35
20.31
135,208
Apr 7, 2026
19.70
19.80
19.40
19.44
19.40
128,672
Apr 2, 2026
19.36
19.64
19.26
19.54
19.50
97,010
Apr 1, 2026
19.40
19.76
19.40
19.60
19.56
141,416
Mar 31, 2026
19.12
19.18
18.86
18.98
18.94
112,159
Mar 30, 2026
18.70
19.12
18.66
19.12
19.08
147,375
Mar 27, 2026
18.70
18.94
18.38
18.74
18.70
258,460
Mar 26, 2026
19.02
19.10
18.56
18.62
18.58
255,251
Mar 25, 2026
19.08
19.50
19.00
19.30
19.26
173,344
Mar 24, 2026
18.96
18.96
18.44
18.86
18.82
284,457
Mar 23, 2026
19.00
19.46
18.38
18.84
18.80
461,260
Mar 20, 2026
19.68
19.70
19.06
19.18
19.14
465,012
Mar 19, 2026
20.65
20.65
19.20
19.26
19.22
635,274
Mar 18, 2026
20.90
21.05
20.70
21.00
20.96
110,469
Mar 17, 2026
20.75
20.95
20.70
20.90
20.86
64,358
Mar 16, 2026
20.55
20.90
20.50
20.70
20.66
116,463
Mar 13, 2026
20.65
20.70
20.35
20.35
20.31
108,174
Mar 12, 2026
20.80
20.80
20.35
20.60
20.56
152,477
Mar 11, 2026
21.30
21.30
20.65
20.65
20.61
196,006
Mar 10, 2026
21.25
21.55
21.25
21.40
21.36
105,897
Mar 9, 2026
21.15
21.20
20.70
21.05
21.01
210,266
Mar 6, 2026
21.50
21.60
21.15
21.20
21.16
2,087,421
Mar 5, 2026
22.30
22.30
21.40
21.45
21.41
370,184
Mar 4, 2026
22.15
22.50
22.10
22.15
22.10
117,725
Mar 3, 2026
22.80
23.10
22.15
22.35
22.30
186,267
Mar 2, 2026
23.05
23.65
22.90
23.20
23.15
150,520
Feb 27, 2026
23.45
23.95
23.35
23.75
23.70
137,935
Feb 26, 2026
23.65
23.85
23.50
23.55
23.50
92,924
Feb 25, 2026
23.50
23.65
23.20
23.50
23.45
55,868
Feb 24, 2026
23.15
23.65
23.15
23.40
23.35
77,466
Feb 23, 2026
23.10
23.45
23.05
23.25
23.20
70,396
Feb 20, 2026
23.30
23.60
23.15
23.15
23.10
59,682
Feb 19, 2026
23.15
23.40
23.15
23.30
23.25
54,398
Feb 18, 2026
23.35
23.50
23.05
23.05
23.00
84,116
Feb 17, 2026
22.35
23.45
22.35
23.20
23.15
197,473
Feb 16, 2026
22.05
22.45
21.80
22.25
22.20
69,769
Feb 13, 2026
22.35
22.35
21.90
21.90
21.86
110,815
Feb 12, 2026
22.55
22.60
22.00
22.40
22.35
62,412
Feb 11, 2026
21.40
22.60
21.40
22.40
22.35
195,661
Feb 10, 2026
21.25
21.65
21.25
21.60
21.56
64,398
Feb 9, 2026
21.45
21.45
20.90
21.35
21.31
134,852
Feb 6, 2026
21.25
21.45
21.00
21.45
21.41
70,754
Feb 5, 2026
21.15
21.40
20.90
21.35
21.31
115,508
Feb 4, 2026
21.00
21.45
20.95
21.40
21.36
96,415
Feb 3, 2026
21.15
21.20
20.80
20.90
20.86
141,440
Feb 2, 2026
20.95
21.25
20.90
21.15
21.11
103,270
Jan 30, 2026
21.05
21.05
20.90
20.95
20.91
73,047
Jan 29, 2026
20.95
21.20
20.80
21.15
21.11
54,966
Jan 28, 2026
20.50
20.95
20.40
20.95
20.91
71,899
Jan 27, 2026
20.80
20.80
20.60
20.60
20.56
41,301
Jan 26, 2026
20.80
20.90
20.65
20.90
20.86
110,298
Jan 23, 2026
20.55
20.75
20.50
20.70
20.66
100,686
Jan 22, 2026
20.75
20.80
20.45
20.55
20.51
163,508
Jan 21, 2026
20.50
20.65
20.40
20.60
20.56
114,989
Jan 20, 2026
21.15
21.25
20.45
20.50
20.46
200,535
Jan 19, 2026
21.35
21.50
21.10
21.25
21.21
58,953
Jan 16, 2026
21.75
21.75
21.50
21.55
21.51
43,447
Jan 15, 2026
21.05
21.75
20.90
21.70
21.66
132,442
Jan 14, 2026
21.45
21.45
20.85
21.05
21.01
113,989
Jan 13, 2026
21.35
21.50
21.15
21.40
21.36
63,147
Jan 12, 2026
21.50
21.50
21.20
21.40
21.36
71,942
Jan 9, 2026
21.35
21.45
21.20
21.45
21.41
80,192
Jan 8, 2026
21.20
21.55
21.20
21.50
21.46
211,895
Jan 7, 2026
20.85
21.25
20.85
21.25
21.21
109,428
Jan 6, 2026
20.70
20.85
20.60
20.85
20.81
56,090
Jan 5, 2026
20.45
20.70
20.20
20.70
20.66
104,719
Jan 2, 2026
20.80
20.80
20.25
20.45
20.41
162,863
Dec 30, 2025
20.60
20.70
20.45
20.70
20.66
40,897
Dec 29, 2025
20.30
20.65
20.30
20.65
20.61
85,315
Dec 23, 2025
20.30
20.50
20.25
20.30
20.26
104,163
Dec 22, 2025
20.35
20.35
20.00
20.25
20.21
121,399
Dec 19, 2025
20.30
20.50
20.25
20.50
20.46
250,962
Dec 18, 2025
20.40
20.50
20.25
20.50
20.46
234,435
Dec 17, 2025
20.30
20.45
20.15
20.35
20.31
219,725
Dec 16, 2025
20.10
20.15
20.00
20.15
20.11
147,914
Dec 15, 2025
20.35
20.35
19.98
20.10
20.06
273,245
Dec 12, 2025
20.30
20.40
20.25
20.35
20.31
105,555
Dec 11, 2025
20.40
20.40
20.15
20.30
20.26
168,661
Dec 10, 2025
20.25
20.60
20.25
20.25
20.21
157,472
Dec 9, 2025
20.60
20.60
20.20
20.25
20.21
124,125
Dec 8, 2025
20.95
21.10
20.30
20.45
20.41
152,765
Dec 5, 2025
21.05
21.20
21.00
21.00
20.96
65,801
Dec 4, 2025
21.05
21.15
21.00
21.00
20.96
48,745
Dec 3, 2025
21.25
21.35
21.00
21.00
20.96
60,682
Dec 2, 2025
21.20
21.30
20.90
21.20
21.16
100,530
Dec 1, 2025
21.80
21.80
21.20
21.20
21.16
112,256
Nov 28, 2025
21.80
22.00
21.60
21.80
21.76
94,284
Nov 27, 2025
21.75
21.85
21.65
21.80
21.76
77,413
Nov 26, 2025
21.55
21.70
21.35
21.65
21.61
78,759
Nov 25, 2025
21.65
21.70
21.30
21.45
21.41
117,973
Nov 24, 2025
21.80
21.95
21.60
21.60
21.56
244,273
Nov 21, 2025
21.25
21.80
21.25
21.80
21.76
109,988
Nov 20, 2025
21.55
21.65
21.40
21.40
21.36
62,488
Nov 19, 2025
21.35
21.70
21.25
21.50
21.46
55,111
Nov 18, 2025
21.35
21.55
21.35
21.40
21.36
66,446
Nov 17, 2025
21.50
21.60
21.35
21.50
21.46
54,010
Nov 14, 2025
21.55
21.65
21.25
21.35
21.31
77,773
Nov 13, 2025
21.40
21.85
21.40
21.55
21.51
188,428
Nov 12, 2025
21.25
21.65
21.20
21.50
21.46
86,868
Nov 11, 2025
20.80
21.35
20.80
21.25
21.21
105,618
Nov 10, 2025
20.95
21.00
20.80
20.80
20.76
104,927
Nov 7, 2025
20.95
21.15
20.90
20.90
20.86
72,751
Nov 6, 2025
21.05
21.45
21.00
21.00
20.96
101,120
Nov 5, 2025
21.25
21.60
20.95
21.10
21.06
235,862
Nov 4, 2025
20.95
21.40
20.90
21.20
21.16
162,215
Nov 3, 2025
21.65
21.75
21.00
21.00
20.96
268,626
Oct 31, 2025
21.80
22.05
21.60
21.60
21.56
299,706
Oct 30, 2025
21.90
21.95
21.60
21.75
21.71
71,528
