Deutsche Wohnen SE - DWNI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.05	21	21	21.2	21	65,801
December 04, 2025	21.05	21	21	21.15	21	34,086
December 03, 2025	21.25	21	21	21.35	21	60,682
December 02, 2025	21.2	21.2	21.2	21.3	20.9	100,530
December 01, 2025	21.8	21.2	21.2	21.8	21.2	112,256
November 28, 2025	21.8	21.8	21.8	22	21.6	94,284
November 27, 2025	21.75	21.8	21.8	21.85	21.65	77,413
November 26, 2025	21.55	21.65	21.65	21.7	21.35	78,759
November 25, 2025	21.65	21.45	21.45	21.7	21.3	117,973
November 24, 2025	21.8	21.6	21.6	21.95	21.6	244,273
November 21, 2025	21.25	21.8	21.8	21.8	21.25	109,988
November 20, 2025	21.55	21.4	21.4	21.65	21.4	62,488
November 19, 2025	21.35	21.5	21.5	21.7	21.25	55,111
November 18, 2025	21.35	21.4	21.4	21.55	21.35	66,446
November 17, 2025	21.5	21.5	21.5	21.6	21.35	54,010
November 14, 2025	21.55	21.35	21.35	21.65	21.25	77,773
November 13, 2025	21.5	21.5	21.5	21.5	21.5	188,428
November 12, 2025	21.25	21.5	21.5	21.65	21.2	86,868
November 11, 2025	20.8	21.25	21.25	21.35	20.8	105,618
November 10, 2025	21	21	21	21	21	104,927
November 07, 2025	20.95	20.9	20.9	21.15	20.9	72,751
November 06, 2025	21.05	21	21	21.45	21	101,120
November 05, 2025	21.25	21.1	21.1	21.6	20.95	235,862
November 04, 2025	20.95	21.2	21.2	21.4	20.9	162,215
November 03, 2025	21.65	21	21	21.75	21	268,626
October 31, 2025	21.8	21.6	21.6	22.05	21.6	299,706
October 30, 2025	21.9	21.75	21.75	21.95	21.6	71,528
October 29, 2025	22.1	21.9	21.9	22.25	21.85	126,410
October 28, 2025	22.55	22.2	22.2	22.55	22.1	119,158
October 27, 2025	22.75	22.3	22.3	22.75	22.25	142,395
October 24, 2025	22.7	22.7	22.7	22.85	22.35	140,867
October 23, 2025	22.7	22.65	22.65	22.75	22.5	114,930
October 22, 2025	22.9	22.75	22.75	23	22.75	96,155
October 21, 2025	22.7	22.7	22.7	22.95	22.65	61,391
October 20, 2025	22.75	22.7	22.7	22.8	22.45	67,750
October 17, 2025	23	22.75	22.75	23.15	22.7	103,996
October 16, 2025	22.95	23.1	23.1	23.2	22.9	54,409
October 15, 2025	23	23	23	23.15	22.85	66,274
October 14, 2025	22.6	22.95	22.95	23.25	22.55	136,142
October 13, 2025	22.35	22.55	22.55	22.6	22.15	54,878
October 10, 2025	22.2	22.2	22.2	22.5	22.2	71,677
October 09, 2025	21.85	22.05	22.05	22.2	21.85	99,657
October 08, 2025	21.65	22	22	22	21.65	82,564
October 07, 2025	21.6	21.85	21.85	21.95	21.6	126,058
October 06, 2025	21.65	21.65	21.65	21.75	21.4	97,264
October 03, 2025	21.7	21.7	21.7	21.8	21.5	88,905
October 02, 2025	21.8	21.7	21.7	21.85	21.65	167,534
October 01, 2025	21.65	21.65	21.65	21.8	21.4	162,542
September 30, 2025	21.3	21.65	21.65	21.7	21.2	174,222
September 29, 2025	21.2	21.35	21.35	21.35	21	102,721
September 26, 2025	21.15	21.15	21.15	21.25	20.95	165,393
September 25, 2025	21.25	21.1	21.1	21.35	21.05	130,090
September 24, 2025	21.3	21.35	21.35	21.4	21.2	80,591
September 23, 2025	21.1	21.3	21.3	21.4	21	164,067
September 22, 2025	21.05	20.95	20.95	21.25	20.95	159,010
September 19, 2025	21.2	21.1	21.1	21.4	21.1	912,712
September 18, 2025	21.45	21.25	21.25	21.55	21.05	158,650
September 17, 2025	21.25	21.4	21.4	21.5	21.25	121,959
September 16, 2025	21.5	21.25	21.25	21.7	21.25	146,459
September 15, 2025	21.35	21.5	21.5	21.65	21.25	285,818

Deutsche Wohnen SE (DWNI.DE) XETRA