Deutsche Wohnen SE DWNI
XETR · Germany · Finance
€15.42-0.06 (-0.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.42 | -0.39% | €15.60 | €15.64 | €15.26 | 88.10K |
| 2026-09-30 | €15.48 | -2.89% | €15.98 | €16.08 | €15.46 | 175.19K |
| 2026-09-29 | €15.94 | +1.01% | €15.78 | €16.06 | €15.64 | 160.09K |
| 2026-09-28 | €15.78 | -0.88% | €15.88 | €16.06 | €15.74 | 113.08K |
| 2026-09-25 | €15.92 | +0.38% | €16.06 | €16.06 | €15.82 | 69.39K |
| 2026-09-24 | €15.86 | -1.12% | €15.90 | €16.04 | €15.80 | 80.87K |
| 2026-09-23 | €16.04 | -0.50% | €16.10 | €16.16 | €15.92 | 83.26K |
| 2026-09-22 | €16.12 | -0.62% | €16.26 | €16.26 | €15.92 | 112.14K |
| 2026-09-21 | €16.22 | +0.12% | €16.30 | €16.30 | €16.00 | 158.91K |
| 2026-09-18 | €16.20 | -0.61% | €16.20 | €16.34 | €16.06 | 127.44K |
| 2026-09-17 | €16.30 | +0.74% | €16.00 | €16.36 | €16.00 | 62.36K |
| 2026-09-16 | €16.18 | +0.50% | €16.40 | €16.40 | €16.06 | 52.73K |
| 2026-09-15 | €16.10 | -1.11% | €16.20 | €16.24 | €15.86 | 234.99K |
| 2026-09-14 | €16.28 | 0.00% | €16.18 | €16.32 | €16.14 | 52.58K |
| 2026-09-11 | €16.28 | -0.85% | €16.54 | €16.70 | €16.28 | 52.14K |
| 2026-09-10 | €16.42 | -1.68% | €16.74 | €16.82 | €16.42 | 79.83K |
| 2026-09-09 | €16.70 | -1.07% | €16.84 | €16.88 | €16.70 | 77.83K |
| 2026-09-08 | €16.88 | -0.71% | €17.06 | €17.06 | €16.70 | 145.57K |
| 2026-09-07 | €17.00 | -1.51% | €17.22 | €17.22 | €17.00 | 68.59K |
| 2026-09-04 | €17.26 | -0.80% | €17.32 | €17.48 | €17.26 | 65.29K |
| 2026-09-03 | €17.40 | +1.05% | €17.44 | €17.46 | €17.18 | 52.07K |
| 2026-09-02 | €17.22 | -0.81% | €17.22 | €17.36 | €17.10 | 66.48K |
| 2026-09-01 | €17.36 | -1.03% | €17.70 | €17.70 | €17.16 | 93.68K |
| 2026-08-31 | €17.54 | -2.56% | €18.06 | €18.06 | €17.54 | 116.54K |
| 2026-08-28 | €18.00 | 0.00% | €18.00 | €18.16 | €17.92 | 40.64K |
| 2026-08-27 | €18.00 | +0.45% | €18.20 | €18.20 | €17.76 | 105.00K |
| 2026-08-26 | €17.92 | -0.67% | €18.00 | €18.06 | €17.86 | 86.85K |
| 2026-08-25 | €18.04 | +0.89% | €17.92 | €18.12 | €17.88 | 46.04K |
| 2026-08-24 | €17.88 | -0.45% | €17.96 | €18.08 | €17.88 | 43.74K |
| 2026-08-21 | €17.96 | -0.22% | €18.02 | €18.08 | €17.94 | 42.20K |
| 2026-08-20 | €18.00 | 0.00% | €18.04 | €18.10 | €17.90 | 18.91K |
| 2026-08-19 | €18.00 | +0.33% | €18.20 | €18.20 | €17.76 | 47.10K |
| 2026-08-18 | €17.94 | -0.88% | €18.30 | €18.30 | €17.82 | 56.09K |
| 2026-08-17 | €18.10 | -0.44% | €18.30 | €18.30 | €17.92 | 54.28K |
| 2026-08-14 | €18.18 | -2.15% | €18.70 | €18.70 | €18.18 | 42.88K |
| 2026-08-13 | €18.58 | +0.98% | €18.66 | €18.66 | €18.36 | 25.38K |
| 2026-08-12 | €18.40 | +0.66% | €18.66 | €18.66 | €18.22 | 37.80K |
| 2026-08-11 | €18.28 | -0.54% | €18.46 | €18.46 | €18.18 | 99.72K |
| 2026-08-10 | €18.38 | -0.22% | €18.66 | €18.66 | €18.28 | 29.65K |
| 2026-08-07 | €18.42 | 0.00% | €18.50 | €18.50 | €18.20 | 21.20K |
| 2026-08-06 | €18.42 | -0.43% | €18.50 | €18.54 | €18.30 | 47.99K |
| 2026-08-05 | €18.50 | -2.73% | €19.00 | €19.00 | €18.34 | 56.79K |
| 2026-08-04 | €19.02 | +1.39% | €18.74 | €19.10 | €18.60 | 95.29K |
| 2026-08-03 | €18.76 | +1.52% | €18.68 | €18.80 | €18.52 | 36.85K |
| 2026-07-31 | €18.48 | -0.75% | €18.80 | €18.80 | €18.36 | 22.42K |
| 2026-07-30 | €18.62 | +0.76% | €18.50 | €18.70 | €18.42 | 42.80K |
| 2026-07-29 | €18.48 | -1.18% | €18.90 | €18.90 | €18.36 | 51.69K |
| 2026-07-28 | €18.70 | +0.86% | €18.72 | €18.82 | €18.58 | 34.17K |
| 2026-07-27 | €18.54 | +2.09% | €18.00 | €18.70 | €18.00 | 70.68K |
| 2026-07-24 | €18.16 | +0.67% | €18.12 | €18.20 | €17.98 | 24.28K |
| 2026-07-23 | €18.04 | -1.42% | €18.46 | €18.52 | €18.04 | 86.76K |
| 2026-07-22 | €18.30 | +0.44% | €18.18 | €18.58 | €18.16 | 54.08K |
| 2026-07-21 | €18.22 | +0.33% | €18.60 | €18.60 | €18.12 | 40.36K |
| 2026-07-20 | €18.16 | -1.52% | €18.32 | €18.42 | €18.10 | 44.45K |
| 2026-07-17 | €18.44 | +0.44% | €18.60 | €18.60 | €18.28 | 33.62K |
| 2026-07-16 | €18.36 | -0.22% | €18.36 | €18.48 | €18.28 | 53.60K |
| 2026-07-15 | €18.40 | +0.22% | €18.60 | €18.60 | €18.16 | 42.63K |
| 2026-07-14 | €18.36 | +0.11% | €18.26 | €18.56 | €18.06 | 73.27K |
| 2026-07-13 | €18.34 | -1.50% | €18.78 | €18.78 | €18.28 | 50.10K |
| 2026-07-10 | €18.62 | -0.32% | €18.90 | €18.90 | €18.58 | 34.06K |
| 2026-07-09 | €18.68 | +1.52% | €18.60 | €18.74 | €18.50 | 21.17K |
| 2026-07-08 | €18.40 | -4.96% | €19.20 | €19.20 | €18.34 | 225.25K |
| 2026-07-07 | €19.36 | -0.41% | €19.60 | €19.60 | €19.36 | 24.27K |
| 2026-07-06 | €19.44 | 0.00% | €19.42 | €19.64 | €19.22 | 72.70K |
| 2026-07-03 | €19.44 | -0.82% | €19.70 | €19.72 | €19.44 | 28.92K |
| 2026-07-02 | €19.60 | +6.41% | €18.36 | €19.68 | €18.36 | 124.66K |
| 2026-07-01 | €18.42 | -1.60% | €18.88 | €18.88 | €18.28 | 48.34K |
| 2026-06-30 | €18.72 | +1.08% | €18.60 | €18.80 | €18.44 | 65.41K |
| 2026-06-29 | €18.52 | -1.38% | €18.78 | €18.78 | €18.50 | 33.62K |
| 2026-06-26 | €18.78 | +0.11% | €18.78 | €18.88 | €18.50 | 44.30K |
| 2026-06-25 | €18.76 | +2.63% | €18.32 | €18.88 | €18.28 | 87.26K |
| 2026-06-24 | €18.28 | +1.11% | €18.12 | €18.34 | €18.00 | 42.47K |
| 2026-06-23 | €18.08 | -0.77% | €18.16 | €18.24 | €18.02 | 46.49K |
| 2026-06-22 | €18.22 | +1.22% | €17.98 | €18.28 | €17.94 | 40.24K |
| 2026-06-19 | €18.00 | -1.42% | €18.26 | €18.30 | €18.00 | 209.47K |
| 2026-06-18 | €18.26 | +1.56% | €18.14 | €18.34 | €17.74 | 109.84K |
| 2026-06-17 | €17.98 | -2.28% | €18.16 | €18.40 | €17.98 | 75.28K |
| 2026-06-16 | €18.40 | +0.33% | €18.40 | €18.46 | €18.26 | 32.54K |
| 2026-06-15 | €18.34 | +1.44% | €18.34 | €18.58 | €18.22 | 75.62K |
| 2026-06-12 | €18.08 | +1.23% | €18.20 | €18.20 | €17.94 | 110.01K |
| 2026-06-11 | €17.86 | -1.00% | €18.28 | €18.28 | €17.74 | 87.78K |
| 2026-06-10 | €18.04 | +0.11% | €18.10 | €18.20 | €17.90 | 94.55K |
| 2026-06-09 | €18.02 | -0.44% | €18.02 | €18.20 | €17.92 | 119.22K |
| 2026-06-08 | €18.10 | -2.16% | €18.40 | €18.44 | €17.98 | 172.90K |
| 2026-06-05 | €18.50 | -0.96% | €18.80 | €18.86 | €18.44 | 172.33K |
| 2026-06-04 | €18.68 | +0.97% | €18.68 | €18.80 | €18.56 | 44.65K |
| 2026-06-03 | €18.50 | -3.34% | €19.10 | €19.10 | €18.44 | 242.89K |
| 2026-06-02 | €19.14 | -1.03% | €19.52 | €19.52 | €19.10 | 70.40K |
| 2026-06-01 | €19.34 | +0.10% | €19.46 | €19.48 | €19.22 | 95.02K |
| 2026-05-29 | €19.32 | -0.31% | €19.02 | €19.48 | €19.00 | 112.15K |