Deutsche Wohnen SE (DWNI.DE) XETRA

19.54

-0.06(-0.31%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.36	19.54	19.54	19.64	19.26	96,630
April 01, 2026	19.4	19.6	19.6	19.76	19.4	141,416
March 31, 2026	19.12	18.98	18.98	19.18	18.86	109,659
March 30, 2026	18.7	19.12	19.12	19.12	18.66	147,375
March 27, 2026	18.7	18.74	18.74	18.94	18.38	258,410
March 26, 2026	19.02	18.62	18.62	19.1	18.56	253,601
March 25, 2026	19.08	19.3	19.3	19.5	19	173,344
March 24, 2026	18.96	18.86	18.86	18.96	18.44	284,457
March 23, 2026	19	18.84	18.84	19.46	18.38	461,260
March 20, 2026	19.68	19.18	19.18	19.7	19.06	465,012
March 19, 2026	20.65	19.26	19.26	20.65	19.2	635,274
March 18, 2026	20.9	21	21	21.05	20.7	110,469
March 17, 2026	20.75	20.9	20.9	20.95	20.7	64,358
March 16, 2026	20.55	20.7	20.7	20.9	20.5	116,463
March 13, 2026	20.65	20.35	20.35	20.7	20.35	108,174
March 12, 2026	20.8	20.6	20.6	20.8	20.35	152,477
March 11, 2026	21.3	20.65	20.65	21.3	20.65	196,006
March 10, 2026	21.25	21.4	21.4	21.55	21.25	105,897
March 09, 2026	21.15	21.05	21.05	21.2	20.7	210,266
March 06, 2026	21.5	21.2	21.2	21.6	21.15	2.09M
March 05, 2026	22.3	21.45	21.45	22.3	21.4	370,184
March 04, 2026	22.15	22.15	22.15	22.5	22.1	117,725
March 03, 2026	22.8	22.35	22.35	23.1	22.15	158,727
March 02, 2026	23.05	23.2	23.2	23.65	22.9	150,520
February 27, 2026	23.45	23.75	23.75	23.95	23.35	137,935
February 26, 2026	23.65	23.55	23.55	23.85	23.5	92,924
February 25, 2026	23.5	23.5	23.5	23.65	23.2	55,868
February 24, 2026	23.15	23.4	23.4	23.65	23.15	77,466
February 23, 2026	23.1	23.25	23.25	23.45	23.05	70,396
February 20, 2026	23.3	23.15	0	23.6	23.15	59,682
February 19, 2026	23.15	23.3	0	23.4	23.15	54,398
February 18, 2026	23.35	23.05	0	23.5	23.05	84,116
February 17, 2026	22.35	23.2	0	23.45	22.35	197,473
February 16, 2026	22.05	22.25	0	22.45	21.8	69,769
February 13, 2026	22.35	21.9	0	22.35	21.9	110,815
February 12, 2026	22.55	22.4	0	22.6	22	62,412
February 11, 2026	21.4	22.4	0	22.6	21.4	195,661
February 10, 2026	21.25	21.6	0	21.65	21.25	64,398
February 09, 2026	21.45	21.35	0	21.45	20.9	134,852
February 06, 2026	21.25	21.45	0	21.45	21	70,754
February 05, 2026	21.15	21.35	0	21.4	20.9	115,508
February 04, 2026	21	21.4	0	21.45	20.95	96,415
February 03, 2026	21.15	20.9	0	21.2	20.8	141,440
February 02, 2026	20.95	21.15	0	21.25	20.9	103,270
January 30, 2026	21.05	20.95	0	21.05	20.9	73,047
January 29, 2026	20.95	21.15	0	21.2	20.8	54,966
January 28, 2026	20.5	20.95	0	20.95	20.4	71,899
January 27, 2026	20.8	20.6	0	20.8	20.6	41,301
January 26, 2026	20.8	20.9	0	20.9	20.65	110,298
January 23, 2026	20.55	20.7	0	20.75	20.5	100,686
January 22, 2026	20.75	20.55	0	20.8	20.45	163,508
January 21, 2026	20.5	20.6	0	20.65	20.4	114,989
January 20, 2026	21.15	20.5	0	21.25	20.45	200,535
January 19, 2026	21.35	21.25	0	21.5	21.1	58,953
January 16, 2026	21.75	21.55	0	21.75	21.5	43,447
January 15, 2026	21.05	21.7	0	21.75	20.9	132,442
January 14, 2026	21.45	21.05	0	21.45	20.85	113,989
January 13, 2026	21.35	21.4	0	21.5	21.15	63,147
January 12, 2026	21.5	21.4	0	21.5	21.2	71,942
January 09, 2026	21.35	21.45	0	21.45	21.2	80,192