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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	21.45	21.35	21.35	21.8	21.35	178,027
September 11, 2025	21.35	21.4	21.4	21.65	21.3	198,082
September 10, 2025	21.55	21.4	21.4	21.8	21.3	167,176
September 09, 2025	21.75	21.6	21.6	21.9	21.35	173,474
September 08, 2025	21.85	21.8	21.8	22.1	21.75	204,341
September 05, 2025	21.2	21.65	21.65	21.8	21.1	347,138
September 04, 2025	21.3	21.1	21.1	21.45	21.1	183,364
September 03, 2025	21.2	21.2	21.2	21.35	20.95	222,721
September 02, 2025	22.25	21.2	21.2	22.25	21.15	299,019
September 01, 2025	22.25	22.3	22.3	22.55	22.1	118,800
August 29, 2025	22.65	22.35	22.35	22.8	22.35	187,601
August 28, 2025	23.3	22.65	22.65	23.3	22.65	153,880
August 27, 2025	23.15	23.25	23.25	23.45	23.1	101,686
August 26, 2025	23.05	23.2	23.2	23.55	23	148,483
August 25, 2025	23	23.1	23.1	23.2	22.85	91,352
August 22, 2025	22.7	23.05	23.05	23.1	22.55	107,853
August 21, 2025	22.7	22.7	22.7	22.8	22.55	74,954
August 20, 2025	22.8	22.75	22.75	22.8	22.55	96,460
August 19, 2025	23	22.75	22.75	23	22.75	105,607
August 18, 2025	23.2	22.95	22.95	23.35	22.95	95,786
August 15, 2025	23.6	23.15	23.15	23.6	23.15	49,161
August 14, 2025	22.9	23.4	23.4	23.75	22.9	269,808
August 13, 2025	22.85	23	23	23.1	22.8	112,661
August 12, 2025	23.35	22.95	22.95	23.4	22.95	265,089
August 11, 2025	22.95	23.3	23.3	23.35	22.95	164,285
August 08, 2025	22.9	23	23	23.4	22.9	216,841
August 07, 2025	22.9	23	23	23.1	22.7	476,296
August 06, 2025	22.45	22.85	22.85	23.45	22.25	217,365
August 05, 2025	22.45	22.3	22.3	22.45	22.1	55,000
August 04, 2025	22.4	22.4	22.4	22.45	22.2	180,000
August 01, 2025	22.15	22.2	22.2	22.3	21.75	234,312
July 31, 2025	22.3	22.3	22.3	22.6	22.2	130,976
July 30, 2025	22.35	22.45	22.45	22.55	22.35	100,215
July 29, 2025	22.5	22.45	22.45	22.55	22.25	95,548
July 28, 2025	22.6	22.4	22.4	22.8	22.4	90,963
July 25, 2025	22.6	22.45	22.45	22.6	22.4	125,282
July 24, 2025	23	22.6	22.6	23	22.45	90,379
July 23, 2025	23.3	22.9	22.9	23.3	22.8	74,263
July 22, 2025	23.15	23.25	23.25	23.3	22.95	47,693
July 21, 2025	22.75	23.25	23.25	23.35	22.75	85,953
July 18, 2025	22.75	22.65	22.65	22.75	22.45	190,262
July 17, 2025	22.8	22.75	22.75	23	22.75	57,997
July 16, 2025	23.05	22.9	22.9	23.1	22.75	123,402
July 15, 2025	23.2	23.05	23.05	23.3	23.05	77,744
July 14, 2025	23.25	23.2	23.2	23.65	23.15	100,649
July 11, 2025	23.3	23.45	23.45	23.45	23.2	186,624
July 10, 2025	23.6	23.45	23.45	23.6	23.35	140,999
July 09, 2025	23.3	23.55	23.55	23.55	23.1	161,034
July 08, 2025	23.6	23.3	23.3	23.6	23.2	134,014

Deutsche Wohnen SE (DWNI.DE) XETRA