Deutsche Wohnen SE (DWNI.DE)
21.00
-0.20 (-0.94%)
At close: Mar 07, 2025, 5:29 PM
DWNI.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 21.30 | 21.30 | 20.80 | 21.00 | -0.20 | -0.94% | 343,887 |
| Mar 6, 2025 | 21.70 | 21.75 | 20.80 | 21.20 | -0.95 | -4.29% | 969,865 |
| Mar 5, 2025 | 22.65 | 23.15 | 21.85 | 22.15 | -1.15 | -4.94% | 1,031,657 |
| Mar 4, 2025 | 23.30 | 23.60 | 23.20 | 23.30 | -0.15 | -0.64% | 179,192 |
| Mar 3, 2025 | 24.45 | 24.45 | 23.25 | 23.45 | -0.95 | -3.89% | 275,146 |
| Feb 28, 2025 | 24.35 | 24.55 | 24.15 | 24.40 | -0.15 | -0.61% | 154,639 |
| Feb 27, 2025 | 24.35 | 24.55 | 23.90 | 24.55 | 0.30 | 1.24% | 257,846 |
| Feb 26, 2025 | 24.00 | 24.35 | 23.90 | 24.25 | 0.30 | 1.25% | 132,164 |
| Feb 25, 2025 | 23.90 | 24.15 | 23.80 | 23.95 | 0.05 | 0.21% | 153,604 |
| Feb 24, 2025 | 23.45 | 24.20 | 23.40 | 23.90 | 0.85 | 3.69% | 126,372 |
| Feb 21, 2025 | 23.15 | 23.25 | 22.95 | 23.05 | 0.00 | 0.00% | 79,543 |
| Feb 20, 2025 | 23.30 | 23.45 | 23.00 | 23.05 | 0.00 | 0.00% | 147,460 |
| Feb 19, 2025 | 23.60 | 23.60 | 23.00 | 23.05 | -0.50 | -2.12% | 120,083 |
| Feb 18, 2025 | 23.60 | 23.70 | 23.25 | 23.55 | -0.10 | -0.42% | 176,699 |
| Feb 17, 2025 | 23.65 | 23.65 | 23.25 | 23.65 | -0.05 | -0.21% | 137,781 |
| Feb 14, 2025 | 23.90 | 23.90 | 23.40 | 23.70 | -0.20 | -0.84% | 213,330 |
| Feb 13, 2025 | 23.60 | 23.90 | 23.35 | 23.90 | 0.50 | 2.14% | 151,992 |
| Feb 12, 2025 | 24.35 | 24.65 | 23.40 | 23.40 | -0.90 | -3.70% | 152,808 |
| Feb 11, 2025 | 24.40 | 24.65 | 24.10 | 24.30 | -0.20 | -0.82% | 47,560 |
| Feb 10, 2025 | 24.45 | 24.80 | 24.40 | 24.50 | 0.10 | 0.41% | 77,321 |
| Feb 7, 2025 | 24.65 | 25.00 | 24.20 | 24.40 | -0.25 | -1.01% | 191,061 |
| Feb 6, 2025 | 24.40 | 24.75 | 24.25 | 24.65 | 0.30 | 1.23% | 167,246 |
| Feb 5, 2025 | 23.55 | 24.40 | 23.55 | 24.35 | 0.80 | 3.40% | 127,131 |
| Feb 4, 2025 | 23.70 | 23.90 | 23.40 | 23.55 | -0.40 | -1.67% | 62,934 |
| Feb 3, 2025 | 23.90 | 24.05 | 23.55 | 23.95 | -0.20 | -0.83% | 171,271 |
| Jan 31, 2025 | 23.90 | 24.25 | 23.60 | 24.15 | 0.25 | 1.05% | 218,009 |
| Jan 30, 2025 | 23.30 | 23.90 | 23.30 | 23.90 | 0.60 | 2.58% | 268,892 |
| Jan 29, 2025 | 23.35 | 23.40 | 23.05 | 23.30 | 0.00 | 0.00% | 124,998 |
| Jan 28, 2025 | 23.10 | 23.55 | 22.90 | 23.30 | 0.25 | 1.08% | 85,723 |
| Jan 27, 2025 | 22.45 | 23.25 | 22.35 | 23.05 | 0.50 | 2.22% | 124,631 |
| Jan 24, 2025 | 23.00 | 23.15 | 22.45 | 22.55 | -0.45 | -1.96% | 99,108 |
| Jan 23, 2025 | 22.55 | 23.00 | 22.55 | 23.00 | 0.35 | 1.55% | 48,727 |
| Jan 22, 2025 | 23.10 | 23.15 | 22.65 | 22.65 | -0.35 | -1.52% | 85,562 |
| Jan 21, 2025 | 22.90 | 23.05 | 22.75 | 23.00 | -0.05 | -0.22% | 88,051 |
| Jan 20, 2025 | 23.10 | 23.10 | 22.80 | 23.05 | 0.00 | 0.00% | 91,027 |
| Jan 17, 2025 | 22.95 | 23.20 | 22.85 | 23.05 | 0.25 | 1.10% | 132,008 |
| Jan 16, 2025 | 22.80 | 22.95 | 22.35 | 22.80 | -0.15 | -0.65% | 166,745 |
| Jan 15, 2025 | 22.00 | 23.05 | 21.95 | 22.95 | 1.10 | 5.03% | 291,862 |
| Jan 14, 2025 | 21.70 | 22.05 | 21.70 | 21.85 | 0.15 | 0.69% | 135,273 |
| Jan 13, 2025 | 21.90 | 22.05 | 21.60 | 21.70 | -0.35 | -1.59% | 147,426 |
| Jan 10, 2025 | 22.25 | 22.30 | 21.85 | 22.05 | -0.20 | -0.90% | 215,242 |
| Jan 9, 2025 | 22.35 | 22.60 | 22.25 | 22.25 | -0.25 | -1.11% | 49,865 |
| Jan 8, 2025 | 22.70 | 22.75 | 22.15 | 22.50 | -0.20 | -0.88% | 360,438 |
| Jan 7, 2025 | 22.85 | 23.10 | 22.65 | 22.70 | 0.00 | 0.00% | 219,477 |
| Jan 6, 2025 | 22.90 | 22.90 | 22.60 | 22.70 | -0.15 | -0.66% | 197,954 |
| Jan 3, 2025 | 23.25 | 23.45 | 22.85 | 22.85 | -0.50 | -2.14% | 164,281 |
| Jan 2, 2025 | 23.10 | 23.45 | 23.00 | 23.35 | 0.30 | 1.30% | 136,013 |
| Dec 30, 2024 | 23.20 | 23.35 | 23.05 | 23.05 | -0.25 | -1.07% | 95,898 |
| Dec 27, 2024 | 23.10 | 23.40 | 22.95 | 23.30 | 0.10 | 0.43% | 119,928 |
| Dec 23, 2024 | 23.20 | 23.25 | 22.90 | 23.20 | 0.00 | 0.00% | 790,079 |