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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.3	23.15	23.15	23.6	23.15	59,682
February 19, 2026	23.15	23.3	23.3	23.4	23.15	54,398
February 18, 2026	23.35	23.05	23.05	23.5	23.05	84,116
February 17, 2026	22.35	23.2	23.2	23.45	22.35	197,473
February 16, 2026	22.05	22.25	22.25	22.45	21.8	69,769
February 13, 2026	22.35	21.9	21.9	22.35	21.9	110,815
February 12, 2026	22.55	22.4	22.4	22.6	22	62,412
February 11, 2026	21.4	22.4	22.4	22.6	21.4	195,661
February 10, 2026	21.25	21.6	21.6	21.65	21.25	64,398
February 09, 2026	21.45	21.35	21.35	21.45	20.9	134,852
February 06, 2026	21.25	21.45	21.45	21.45	21	70,554
February 05, 2026	21.15	21.35	21.35	21.4	20.9	115,508
February 04, 2026	21	21.4	21.4	21.45	20.95	96,415
February 03, 2026	21.15	20.9	20.9	21.2	20.8	118,224
February 02, 2026	20.95	21.15	21.15	21.25	20.9	103,270
January 30, 2026	21.05	20.95	20.95	21.05	20.9	73,047
January 29, 2026	20.95	21.15	21.15	21.2	20.8	54,966
January 28, 2026	20.5	20.95	20.95	20.95	20.4	71,899
January 27, 2026	20.8	20.6	20.6	20.8	20.6	18,584
January 26, 2026	20.8	20.9	20.9	20.9	20.65	110,298
January 23, 2026	20.55	20.7	20.7	20.75	20.5	100,686
January 22, 2026	20.75	20.55	20.55	20.8	20.45	163,508
January 21, 2026	20.5	20.6	20.6	20.65	20.4	114,989
January 20, 2026	21.15	20.5	20.5	21.25	20.45	200,535
January 19, 2026	21.35	21.25	21.25	21.5	21.1	57,953
January 16, 2026	21.75	21.55	21.55	21.75	21.5	43,447
January 15, 2026	21.05	21.7	21.7	21.75	20.9	132,442
January 14, 2026	21.45	21.05	21.05	21.45	20.85	113,989
January 13, 2026	21.35	21.4	21.4	21.5	21.15	63,147
January 12, 2026	21.5	21.4	21.4	21.5	21.2	71,942
January 09, 2026	21.35	21.45	21.45	21.45	21.2	80,192
January 08, 2026	21.2	21.6	21.6	21.6	21.2	211,895
January 07, 2026	20.85	21.3	21.3	21.3	20.85	109,428
January 06, 2026	20.7	20.85	20.85	20.85	20.6	56,090
January 05, 2026	20.45	20.7	20.7	20.7	20.2	104,719
January 02, 2026	20.8	20.45	20.45	20.8	20.25	162,863
December 30, 2025	20.6	20.7	20.7	20.7	20.45	40,897
December 29, 2025	20.3	20.65	20.65	20.65	20.3	85,315
December 23, 2025	20.3	20.3	20.3	20.5	20.25	104,163
December 22, 2025	20.35	20.25	20.25	20.35	20	121,399
December 19, 2025	20.3	20.5	20.5	20.5	20.25	250,962
December 18, 2025	20.4	20.5	20.5	20.5	20.25	234,435
December 17, 2025	20.3	20.35	20.35	20.45	20.15	219,725
December 16, 2025	20.1	20.15	20.15	20.15	20	147,914
December 15, 2025	20.35	19.94	19.94	20.35	19.94	273,245
December 12, 2025	20.3	20.35	20.35	20.4	20.25	105,555
December 11, 2025	20.4	20.3	20.3	20.4	20.15	168,661
December 10, 2025	20.25	20.25	20.25	20.6	20.25	157,472
December 09, 2025	20.6	20.25	20.25	20.6	20.2	124,125
December 08, 2025	20.95	20.45	20.45	21.1	20.3	152,765
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

Deutsche Wohnen SE (DWNI.DE) XETRA