Frankfurt - Delayed Quote
EUR
Deutsche Wohnen SE (DWNI.F)
15.00
-0.02
(-0.13%)
At close: October 30 at 8:03:48 AM 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
15.00
15.00
15.00
15.00
15.00
-
Oct 29, 2026
14.92
15.02
14.92
15.02
15.02
-
Oct 28, 2026
15.22
15.22
15.22
15.22
15.22
-
Oct 27, 2026
15.40
15.40
15.40
15.40
15.40
-
Oct 26, 2026
15.40
15.44
15.40
15.44
15.44
-
Oct 23, 2026
15.34
15.34
15.34
15.34
15.34
-
Oct 22, 2026
15.36
15.70
15.36
15.70
15.70
1,800
Oct 21, 2026
15.34
15.34
15.34
15.34
15.34
-
Oct 20, 2026
15.06
15.30
15.06
15.30
15.30
-
Oct 19, 2026
14.96
14.96
14.96
14.96
14.96
-
Oct 16, 2026
15.40
15.40
15.40
15.40
15.40
-
Oct 15, 2026
14.92
14.92
14.92
14.92
14.92
-
Oct 14, 2026
15.08
15.08
15.08
15.08
15.08
-
Oct 13, 2026
14.86
15.18
14.86
15.18
15.18
-
Oct 12, 2026
14.88
14.88
14.88
14.88
14.88
-
Oct 9, 2026
14.82
15.00
14.82
15.00
15.00
300
Oct 8, 2026
15.20
15.20
15.20
15.20
15.20
200
Oct 7, 2026
15.48
15.48
15.22
15.22
15.22
-
Oct 6, 2026
15.52
15.52
15.52
15.52
15.52
-
Oct 5, 2026
15.28
15.28
15.28
15.28
15.28
-
Oct 2, 2026
15.36
15.36
15.28
15.28
15.28
-
Oct 1, 2026
15.36
15.36
15.34
15.34
15.34
-
Sep 30, 2026
15.86
16.00
15.86
16.00
16.00
3,121
Sep 29, 2026
15.62
15.62
15.62
15.62
15.62
-
Sep 28, 2026
15.72
15.72
15.64
15.64
15.64
-
Sep 25, 2026
15.82
15.82
15.78
15.78
15.78
-
Sep 24, 2026
15.82
15.82
15.82
15.82
15.82
-
Sep 23, 2026
16.02
16.02
15.94
15.94
15.94
-
Sep 22, 2026
16.20
16.20
15.94
15.94
15.94
-
Sep 21, 2026
15.84
16.00
15.84
16.00
16.00
610
Sep 18, 2026
16.06
16.06
16.06
16.06
16.06
-
Sep 17, 2026
16.10
16.10
16.10
16.10
16.10
-
Sep 16, 2026
15.88
15.88
15.88
15.88
15.88
-
Sep 15, 2026
16.14
16.14
16.00
16.00
16.00
25
Sep 14, 2026
16.22
16.22
16.22
16.22
16.22
-
Sep 11, 2026
16.32
16.32
16.32
16.32
16.32
-
Sep 10, 2026
16.66
16.86
16.66
16.86
16.86
300
Sep 9, 2026
16.70
16.70
16.54
16.54
16.54
-
Sep 8, 2026
16.88
16.88
16.80
16.80
16.80
300
Sep 7, 2026
17.02
17.02
17.02
17.02
17.02
-
Sep 4, 2026
17.18
17.18
17.18
17.18
17.18
-
Sep 3, 2026
17.14
17.14
17.14
17.14
17.14
-
Sep 2, 2026
17.18
17.18
17.18
17.18
17.18
-
Sep 1, 2026
17.42
17.42
17.42
17.42
17.42
-
Aug 31, 2026
17.84
17.84
17.74
17.74
17.74
30
Aug 28, 2026
17.84
17.88
17.84
17.88
17.88
500
Aug 27, 2026
17.82
17.82
17.82
17.82
17.82
-
Aug 26, 2026
17.88
17.88
17.88
17.88
17.88
-
Aug 25, 2026
17.80
18.14
17.80
18.14
18.14
50
Aug 24, 2026
18.18
18.18
18.18
18.18
18.18
30
Aug 21, 2026
17.82
17.82
17.82
17.82
17.82
-
Aug 20, 2026
17.78
17.78
17.78
17.78
17.78
-
Aug 19, 2026
17.78
17.78
17.78
17.78
17.78
-
Aug 18, 2026
17.94
17.94
17.92
17.92
17.92
50
Aug 17, 2026
18.08
18.08
17.94
17.94
17.94
125
Aug 14, 2026
18.38
18.38
18.38
18.38
18.38
-
Aug 13, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 12, 2026
18.08
18.08
18.08
18.08
18.08
-
Aug 11, 2026
18.16
18.16
18.16
18.16
18.16
-
Aug 10, 2026
18.18
18.18
18.18
18.18
18.18
-
Aug 7, 2026
18.18
18.18
18.18
18.18
18.18
-
Aug 6, 2026
18.30
18.30
18.30
18.30
18.30
-
Aug 5, 2026
18.88
18.88
18.88
18.88
18.88
-
Aug 4, 2026
18.68
18.68
18.64
18.64
18.64
50
Aug 3, 2026
18.40
18.40
18.40
18.40
18.40
-
Jul 31, 2026
18.54
18.54
18.54
18.54
18.54
-
Jul 30, 2026
18.20
18.68
18.20
18.68
18.68
70
Jul 29, 2026
18.42
18.42
18.42
18.42
18.42
-
Jul 28, 2026
18.32
18.32
18.32
18.32
18.32
-
Jul 27, 2026
18.08
18.08
18.08
18.08
18.08
-
Jul 24, 2026
18.00
18.00
18.00
18.00
18.00
-
Jul 23, 2026
18.06
18.06
18.06
18.06
18.06
-
Jul 22, 2026
18.06
18.06
18.06
18.06
18.06
-
Jul 21, 2026
17.94
17.94
17.94
17.94
17.94
-
Jul 20, 2026
18.28
18.28
18.28
18.28
18.28
-
Jul 17, 2026
18.14
18.14
18.14
18.14
18.14
-
Jul 16, 2026
18.22
18.22
18.22
18.22
18.22
-
Jul 15, 2026
18.10
18.10
18.10
18.10
18.10
-
Jul 14, 2026
18.22
18.24
18.22
18.24
18.24
30
Jul 13, 2026
18.46
18.46
18.46
18.46
18.46
1
Jul 10, 2026
18.46
18.46
18.46
18.46
18.46
-
Jul 9, 2026
18.28
18.28
18.28
18.28
18.28
-
Jul 8, 2026
19.10
19.10
18.46
18.46
18.46
100
Jul 7, 2026
19.18
19.18
19.18
19.18
19.18
-
Jul 6, 2026
19.22
19.40
19.22
19.40
19.40
150
Jul 3, 2026
19.72
19.72
19.72
19.72
19.72
50
Jul 2, 2026
18.24
19.84
18.24
19.84
19.84
100
Jul 1, 2026
18.48
18.48
18.48
18.48
18.48
-
Jun 30, 2026
18.44
19.08
18.44
19.08
19.08
100
Jun 29, 2026
18.58
18.58
18.58
18.58
18.58
-
Jun 26, 2026
18.52
18.96
18.52
18.96
18.96
155
Jun 25, 2026
18.20
18.70
18.20
18.70
18.70
4,390
Jun 24, 2026
17.92
17.92
17.92
17.92
17.92
-
Jun 23, 2026
17.92
17.92
17.92
17.92
17.92
-
Jun 22, 2026
17.94
17.94
17.94
17.94
17.94
-
Jun 19, 2026
18.00
18.00
18.00
18.00
18.00
10
Jun 18, 2026
17.82
17.82
17.82
17.82
17.82
-
Jun 17, 2026
18.18
18.18
18.18
18.18
18.18
-
Jun 16, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 15, 2026
18.12
18.12
18.12
18.12
18.12
-
Jun 12, 2026
17.84
17.84
17.84
17.84
17.84
-
Jun 11, 2026
17.88
17.88
17.88
17.88
17.88
-
Jun 10, 2026
17.96
17.96
17.96
17.96
17.96
-
Jun 9, 2026
17.96
17.96
17.96
17.96
17.96
-
Jun 8, 2026
18.36
18.36
18.36
18.36
18.36
-
Jun 5, 2026
18.88
18.88
18.88
18.88
18.88
2
Jun 4, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 3, 2026
19.00
19.00
19.00
19.00
19.00
-
Jun 2, 2026
19.16
19.16
19.00
19.00
19.00
100
Jun 1, 2026
19.26
19.26
19.26
19.26
19.26
-
May 29, 2026
19.24
19.24
19.24
19.24
19.24
-
May 28, 2026
19.02
19.12
19.02
19.12
19.12
10
May 27, 2026
18.88
18.88
18.88
18.88
18.88
-
May 26, 2026
18.80
19.20
18.80
19.20
19.20
20
May 25, 2026
18.88
18.88
18.88
18.88
18.88
-
May 22, 2026
18.68
18.68
18.68
18.68
18.68
-
May 21, 2026
18.92
18.92
18.92
18.92
18.92
-
May 20, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
18.46
18.46
18.46
18.46
18.46
-
May 19, 2026
19.40
19.40
19.40
19.40
19.36
-
May 18, 2026
19.28
19.28
19.28
19.28
19.24
-
May 15, 2026
19.66
19.66
19.66
19.66
19.62
-
May 14, 2026
19.56
19.56
19.56
19.56
19.52
-
May 13, 2026
19.72
19.72
19.72
19.72
19.68
-
May 12, 2026
19.90
19.90
19.90
19.90
19.86
-
May 11, 2026
19.86
19.94
19.86
19.94
19.90
35
May 8, 2026
19.94
19.94
19.94
19.94
19.90
-
May 7, 2026
20.00
20.00
20.00
20.00
19.96
-
May 6, 2026
19.60
19.60
19.60
19.60
19.56
-
May 5, 2026
19.22
19.46
19.22
19.46
19.42
256
May 4, 2026
19.56
19.56
19.56
19.56
19.52
-
Apr 30, 2026
19.42
19.54
19.42
19.54
19.50
215
Apr 29, 2026
19.76
19.76
19.74
19.74
19.70
70
Apr 28, 2026
19.72
19.72
19.72
19.72
19.68
-
Apr 27, 2026
19.82
20.25
19.82
20.25
20.21
200
Apr 24, 2026
20.05
20.05
20.05
20.05
20.01
-
Apr 23, 2026
20.30
20.30
20.30
20.30
20.26
-
Apr 22, 2026
20.40
20.60
20.40
20.60
20.56
200
Apr 21, 2026
20.50
20.50
20.50
20.50
20.46
-
Apr 20, 2026
20.55
20.55
20.55
20.55
20.51
-
Apr 17, 2026
20.35
20.35
20.35
20.35
20.31
-
Apr 16, 2026
20.35
20.35
20.35
20.35
20.31
-
Apr 15, 2026
20.10
20.10
20.10
20.10
20.06
-
Apr 14, 2026
20.15
20.15
20.15
20.15
20.11
-
Apr 13, 2026
20.05
20.05
20.05
20.05
20.01
-
Apr 10, 2026
20.10
20.10
20.10
20.10
20.06
-
Apr 9, 2026
20.10
20.10
20.10
20.10
20.06
-
Apr 8, 2026
20.10
20.10
20.10
20.10
20.06
-
Apr 7, 2026
19.88
19.88
19.88
19.88
19.84
300
Apr 2, 2026
19.18
19.18
19.18
19.18
19.14
-
Apr 1, 2026
18.94
18.94
18.94
18.94
18.90
-
Mar 31, 2026
18.94
18.94
18.94
18.94
18.90
-
Mar 30, 2026
18.52
19.20
18.52
19.20
19.16
100
Mar 27, 2026
18.62
18.72
18.62
18.72
18.68
200
Mar 26, 2026
18.96
18.96
18.96
18.96
18.92
-
Mar 25, 2026
18.72
18.72
18.72
18.72
18.68
-
Mar 24, 2026
18.70
18.70
18.70
18.70
18.66
100
Mar 23, 2026
19.00
19.00
19.00
19.00
18.96
1,000
Mar 20, 2026
19.26
19.26
19.26
19.26
19.22
-
Mar 19, 2026
20.65
20.65
19.80
20.15
20.11
655
Mar 18, 2026
20.70
20.70
20.70
20.70
20.66
-
Mar 17, 2026
20.50
20.80
20.50
20.80
20.76
30
Mar 16, 2026
20.65
20.65
20.60
20.60
20.56
201
Mar 13, 2026
20.40
20.40
20.40
20.40
20.36
-
Mar 12, 2026
20.50
20.50
20.50
20.50
20.46
-
Mar 11, 2026
21.10
21.10
21.10
21.10
21.06
-
Mar 10, 2026
21.05
21.05
21.05
21.05
21.01
-
Mar 9, 2026
20.70
20.70
20.70
20.70
20.66
-
Mar 6, 2026
21.35
21.35
21.35
21.35
21.31
-
Mar 5, 2026
21.95
22.50
21.95
22.50
22.45
100
Mar 4, 2026
22.15
22.15
22.15
22.15
22.10
-
Mar 3, 2026
22.85
22.85
22.85
22.85
22.80
-
Mar 2, 2026
23.30
23.30
23.30
23.30
23.25
-
Feb 27, 2026
23.50
23.50
23.50
23.50
23.45
-
Feb 26, 2026
23.40
23.40
23.40
23.40
23.35
300
Feb 25, 2026
23.20
23.20
23.20
23.20
23.15
-
Feb 24, 2026
22.95
22.95
22.95
22.95
22.90
-
Feb 23, 2026
22.85
22.85
22.85
22.85
22.80
8
Feb 20, 2026
23.10
23.15
23.10
23.15
23.10
412
Feb 19, 2026
22.95
22.95
22.95
22.95
22.90
-
Feb 18, 2026
23.05
23.05
23.05
23.05
23.00
-
Feb 17, 2026
22.25
22.25
22.25
22.25
22.20
-
Feb 16, 2026
21.65
21.65
21.65
21.65
21.61
-
Feb 13, 2026
22.15
22.15
22.15
22.15
22.10
-
Feb 12, 2026
22.15
22.15
22.15
22.15
22.10
-
Feb 11, 2026
21.35
21.35
21.35
21.35
21.31
-
Feb 10, 2026
21.15
21.15
21.15
21.15
21.11
-
Feb 9, 2026
21.30
21.45
21.30
21.45
21.41
200
Feb 6, 2026
21.10
21.10
21.10
21.10
21.06
-
Feb 5, 2026
21.25
21.25
21.25
21.25
21.21
-
Feb 4, 2026
20.75
20.75
20.75
20.75
20.71
-
Feb 3, 2026
21.05
21.05
21.05
21.05
21.01
-
Feb 2, 2026
20.70
21.05
20.70
21.05
21.01
1,000
Jan 30, 2026
21.00
21.00
21.00
21.00
20.96
-
Jan 29, 2026
20.70
20.70
20.70
20.70
20.66
-
Jan 28, 2026
20.40
20.40
20.40
20.40
20.36
-
Jan 27, 2026
20.75
20.80
20.75
20.80
20.76
83
Jan 26, 2026
20.45
20.45
20.45
20.45
20.41
-
Jan 23, 2026
20.45
20.45
20.45
20.45
20.41
-
Jan 22, 2026
20.60
20.60
20.60
20.60
20.56
-
Jan 21, 2026
20.30
20.30
20.30
20.30
20.26
-
Jan 20, 2026
21.15
21.15
20.65
20.65
20.61
376
Jan 19, 2026
21.15
21.15
21.15
21.15
21.11
20
Jan 16, 2026
21.45
21.45
21.45
21.45
21.41
-
Jan 15, 2026
20.90
20.90
20.90
20.90
20.86
-
Jan 14, 2026
21.20
21.20
20.80
20.80
20.76
45
Jan 13, 2026
21.25
21.30
21.25
21.30
21.26
20
Jan 12, 2026
21.50
21.50
21.50
21.50
21.46
500
Jan 9, 2026
21.30
21.30
21.30
21.30
21.26
-
Jan 8, 2026
21.00
21.00
21.00
21.00
20.96
-
Jan 7, 2026
20.45
20.45
20.45
20.45
20.41
-
Jan 6, 2026
20.45
20.45
20.45
20.45
20.41
-
Jan 5, 2026
20.40
20.40
20.40
20.40
20.36
-
Jan 2, 2026
20.80
20.80
20.80
20.80
20.76
300
Dec 30, 2025
20.45
20.45
20.45
20.45
20.41
-
Dec 29, 2025
20.15
20.50
20.15
20.50
20.46
188
Dec 23, 2025
20.00
20.55
20.00
20.40
20.36
530
Dec 22, 2025
20.30
20.30
20.30
20.30
20.26
-
Dec 19, 2025
20.20
20.20
20.20
20.20
20.16
-
Dec 18, 2025
20.20
20.60
20.15
20.60
20.56
1,100
Dec 17, 2025
20.05
20.40
20.05
20.40
20.36
500
Dec 16, 2025
20.00
20.20
20.00
20.20
20.16
100
Dec 15, 2025
20.20
20.20
20.20
20.20
20.16
-
Dec 12, 2025
20.20
20.20
20.20
20.20
20.16
-
Dec 11, 2025
20.20
20.20
20.20
20.20
20.16
-
Dec 10, 2025
20.10
20.10
20.10
20.10
20.06
-
Dec 9, 2025
20.40
20.40
20.35
20.35
20.31
250
Dec 8, 2025
20.90
20.90
20.90
20.90
20.86
-
Dec 5, 2025
20.95
21.25
20.95
21.25
21.21
15
Dec 4, 2025
21.05
21.05
21.05
21.05
21.01
-
Dec 3, 2025
21.10
21.10
21.10
21.10
21.06
-
Dec 2, 2025
21.00
21.00
20.90
20.90
20.86
1
Dec 1, 2025
21.50
21.50
21.50
21.50
21.46
-
Nov 28, 2025
21.60
21.60
21.60
21.60
21.56
-
Nov 27, 2025
21.65
21.65
21.65
21.65
21.61
-
Nov 26, 2025
21.30
21.30
21.30
21.30
21.26
-
Nov 25, 2025
21.50
21.50
21.50
21.50
21.46
-
Nov 24, 2025
21.60
21.60
21.60
21.60
21.56
-
Nov 21, 2025
21.50
21.50
21.50
21.50
21.46
5
Nov 20, 2025
21.45
21.45
21.45
21.45
21.41
-
Nov 19, 2025
21.70
21.70
21.70
21.70
21.66
250
Nov 18, 2025
21.10
21.10
21.10
21.10
21.06
-
Nov 17, 2025
21.15
21.60
21.15
21.60
21.56
100
Nov 14, 2025
21.35
21.35
21.35
21.35
21.31
-
Nov 13, 2025
21.40
21.40
21.40
21.40
21.36
-
Nov 12, 2025
21.20
21.20
21.20
21.20
21.16
-
Nov 11, 2025
20.95
21.10
20.95
21.10
21.06
90
Nov 10, 2025
20.85
20.85
20.85
20.85
20.81
25
Nov 7, 2025
20.95
20.95
20.90
20.90
20.86
366
Nov 6, 2025
21.00
21.00
21.00
21.00
20.96
-
Nov 5, 2025
21.15
21.35
21.15
21.35
21.31
200
Nov 4, 2025
20.75
20.75
20.75
20.75
20.71
-
Nov 3, 2025
21.55
21.55
21.55
21.55
21.51
-
Oct 31, 2025
21.65
21.65
21.65
21.65
21.61
-
Oct 30, 2025
21.70
21.70
21.60
21.60
21.56
-
