Deutsche Wohnen SE (ETR:DWNI)
Germany
· Delayed Price · Currency is EUR 21.00
-0.15 (-0.71%)
Sep 29, 2025, 11:39 AM CET
Deutsche Wohnen SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.15 | 21.25 | 20.95 | 21.15 | 21.15 | 0.24% | 165,393 |
| Sep 25, 2025 | 21.25 | 21.35 | 21.05 | 21.10 | 21.10 | -1.17% | 130,090 |
| Sep 24, 2025 | 21.30 | 21.40 | 21.20 | 21.35 | 21.35 | 0.23% | 80,591 |
| Sep 23, 2025 | 21.10 | 21.40 | 21.00 | 21.30 | 21.30 | 1.67% | 164,067 |
| Sep 22, 2025 | 21.05 | 21.25 | 20.95 | 20.95 | 20.95 | -0.71% | 159,010 |
| Sep 19, 2025 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -0.71% | 912,712 |
| Sep 18, 2025 | 21.45 | 21.55 | 21.05 | 21.25 | 21.25 | -0.70% | 158,650 |
| Sep 17, 2025 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 0.71% | 121,959 |
| Sep 16, 2025 | 21.50 | 21.70 | 21.25 | 21.25 | 21.25 | -1.16% | 146,459 |
| Sep 15, 2025 | 21.35 | 21.65 | 21.25 | 21.50 | 21.50 | 0.70% | 285,818 |
| Sep 12, 2025 | 21.45 | 21.80 | 21.35 | 21.35 | 21.35 | -0.23% | 178,027 |
| Sep 11, 2025 | 21.35 | 21.65 | 21.30 | 21.40 | 21.40 | - | 198,082 |
| Sep 10, 2025 | 21.55 | 21.80 | 21.30 | 21.40 | 21.40 | -0.93% | 167,176 |
| Sep 9, 2025 | 21.75 | 21.90 | 21.35 | 21.60 | 21.60 | -0.92% | 173,474 |
| Sep 8, 2025 | 21.85 | 22.10 | 21.75 | 21.80 | 21.80 | 0.69% | 204,341 |
| Sep 5, 2025 | 21.20 | 21.80 | 21.10 | 21.65 | 21.65 | 2.61% | 347,138 |
| Sep 4, 2025 | 21.30 | 21.45 | 21.10 | 21.10 | 21.10 | -0.47% | 183,364 |
| Sep 3, 2025 | 21.20 | 21.35 | 20.95 | 21.20 | 21.20 | - | 222,721 |
| Sep 2, 2025 | 22.25 | 22.25 | 21.15 | 21.20 | 21.20 | -4.93% | 299,019 |
| Sep 1, 2025 | 22.25 | 22.55 | 22.10 | 22.30 | 22.30 | -0.22% | 118,800 |
| Aug 29, 2025 | 22.65 | 22.80 | 22.35 | 22.35 | 22.35 | -1.32% | 187,601 |
| Aug 28, 2025 | 23.30 | 23.30 | 22.65 | 22.65 | 22.65 | -2.58% | 153,880 |
| Aug 27, 2025 | 23.15 | 23.45 | 23.10 | 23.25 | 23.25 | 0.22% | 101,686 |
| Aug 26, 2025 | 23.05 | 23.55 | 23.00 | 23.20 | 23.20 | 0.43% | 148,483 |
| Aug 25, 2025 | 23.00 | 23.20 | 22.85 | 23.10 | 23.10 | 0.22% | 91,352 |
| Aug 22, 2025 | 22.70 | 23.10 | 22.55 | 23.05 | 23.05 | 1.54% | 107,853 |
| Aug 21, 2025 | 22.70 | 22.80 | 22.55 | 22.70 | 22.70 | -0.22% | 74,954 |
| Aug 20, 2025 | 22.80 | 22.80 | 22.55 | 22.75 | 22.75 | - | 96,460 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | -0.87% | 105,607 |
| Aug 18, 2025 | 23.20 | 23.35 | 22.95 | 22.95 | 22.95 | -0.86% | 95,786 |
| Aug 15, 2025 | 23.60 | 23.60 | 23.15 | 23.15 | 23.15 | -1.07% | 66,204 |
| Aug 14, 2025 | 22.90 | 23.75 | 22.90 | 23.40 | 23.40 | 1.74% | 269,808 |
| Aug 13, 2025 | 22.85 | 23.10 | 22.80 | 23.00 | 23.00 | 0.22% | 112,661 |
| Aug 12, 2025 | 23.35 | 23.40 | 22.95 | 22.95 | 22.95 | -1.50% | 265,089 |
| Aug 11, 2025 | 22.95 | 23.35 | 22.95 | 23.30 | 23.30 | 1.30% | 164,285 |
| Aug 8, 2025 | 22.90 | 23.40 | 22.90 | 23.00 | 23.00 | - | 216,841 |
| Aug 7, 2025 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 0.66% | 476,296 |
| Aug 6, 2025 | 22.45 | 23.45 | 22.25 | 22.85 | 22.85 | 2.47% | 217,365 |
| Aug 5, 2025 | 22.45 | 22.45 | 22.10 | 22.30 | 22.30 | -0.45% | 55,000 |
| Aug 4, 2025 | 22.40 | 22.45 | 22.20 | 22.40 | 22.40 | 0.90% | 180,000 |
| Aug 1, 2025 | 22.15 | 22.30 | 21.75 | 22.20 | 22.20 | -0.45% | 234,312 |
| Jul 31, 2025 | 22.30 | 22.60 | 22.20 | 22.30 | 22.30 | -0.67% | 130,976 |
| Jul 30, 2025 | 22.35 | 22.55 | 22.35 | 22.45 | 22.45 | - | 100,215 |
| Jul 29, 2025 | 22.50 | 22.55 | 22.25 | 22.45 | 22.45 | 0.22% | 95,548 |
| Jul 28, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -0.22% | 90,963 |
| Jul 25, 2025 | 22.60 | 22.60 | 22.40 | 22.45 | 22.45 | -0.66% | 125,282 |
| Jul 24, 2025 | 23.00 | 23.00 | 22.45 | 22.60 | 22.60 | -1.31% | 90,379 |
| Jul 23, 2025 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -1.51% | 74,263 |
| Jul 22, 2025 | 23.15 | 23.30 | 22.95 | 23.25 | 23.25 | - | 47,693 |
| Jul 21, 2025 | 22.75 | 23.35 | 22.75 | 23.25 | 23.25 | 2.65% | 85,953 |