Xetra · DWNI · stock
Deutsche Wohnen SE (DWNI) stock price history
Every Xetra trading session of Deutsche Wohnen SE from Jul 3, 2006 to Sep 28, 2026: 5,141 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DWNI adjusted close, 2006 to 2026
- €52.50
- All time high, 2021
- €23.90
- 52 week high, €15.78 low
- 5,141
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DWNI key facts
- Deutsche Wohnen SE (DWNI) closed at €15.84 on Sep 28, 2026 on Xetra.
- DWNI's all time high close is €52.50, set on Sep 14, 2021; its all time low close is €1.60 on Nov 21, 2008.
- DWNI's 52 week range is €15.78 to €23.90.
- DWNI returned -25.0% over the year to Sep 28, 2026 and -69.8% over five years.
- Over ten years DWNI returned -46%, -6.0% a year compounded.
- DWNI's deepest drawdown was -93.0% from Feb 6, 2007 to Nov 21, 2008.
- DataCedar holds 5,141 daily sessions of DWNI history from Jul 3, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DWNI price chart, 2006 to 2026
DWNI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -15.7% |
| 6 months | -15.3% |
| Year to date | -23.3% |
| 1 year | -25.0% |
| 3 years | -23.5% |
| 5 years | -69.8% |
| 10 years | -46.2% |
| Since Jul 3, 2006 | -14.1% |
| Compound annual growth, 20.2 years | -0.8% |
DWNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €52.50 on Sep 14, 2021
- All time low close
- €1.60 on Nov 21, 2008
- 52 week high
- €23.90 on Feb 27, 2026
- 52 week low
- €15.78 on Sep 28, 2026
- Deepest drawdown
- -93.0% from Feb 6, 2007 to Nov 21, 2008, recovered Mar 17, 2016
- Best single session
- +39.0% on Oct 14, 2008
- Worst single session
- -20.1% on Oct 10, 2008
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +57%
- Worst calendar year
- 2007, -55%
DWNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 3, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €20.76 | €23.90 | €15.78 | €15.84 | -23.3% | 20.9M | 189 |
| 2025 | €23.01 | €24.90 | €18.87 | €20.66 | -10.0% | 44.9M | 253 |
| 2024 | €23.68 | €28.09 | €16.36 | €22.96 | -3.5% | 31.3M | 254 |
| 2023 | €19.93 | €23.95 | €16.48 | €23.80 | +20.6% | 16.7M | 255 |
| 2022 | €36.93 | €37.98 | €16.75 | €19.73 | -46.1% | 38.7M | 257 |
| 2021 | €42.78 | €52.54 | €36.63 | €36.63 | -13.7% | 308.3M | 255 |
| 2020 | €34.59 | €45.61 | €26.28 | €42.42 | +22.6% | 269.8M | 254 |
| 2019 | €37.06 | €41.57 | €27.16 | €34.60 | -6.7% | 233M | 251 |
| 2018 | €33.03 | €40.84 | €29.26 | €37.10 | +11.9% | 184M | 252 |
| 2017 | €26.69 | €34.64 | €25.84 | €33.16 | +24.8% | 197.7M | 255 |
| 2016 | €22.08 | €31.52 | €18.92 | €26.57 | +18.7% | 229.2M | 255 |
| 2015 | €15.34 | €22.99 | €15.08 | €22.39 | +46.8% | 253.6M | 254 |
| 2014 | €10.75 | €15.54 | €10.41 | €15.25 | +42.5% | 151.9M | 252 |
| 2013 | €10.62 | €11.88 | €9.42 | €10.70 | +1.7% | 144.3M | 252 |
| 2012 | €7.50 | €11.24 | €7.00 | €10.53 | +38.9% | 91.8M | 253 |
| 2011 | €7.40 | €8.71 | €6.23 | €7.58 | +2.4% | 71.1M | 256 |
| 2010 | €4.78 | €7.40 | €4.24 | €7.40 | +56.7% | 44.5M | 256 |
| 2009 | €3.85 | €7.11 | €3.00 | €4.72 | +20.4% | 54.5M | 254 |
| 2008 | €8.73 | €10.47 | €1.54 | €3.92 | -55.0% | 50.1M | 254 |
| 2007 | €19.58 | €23.02 | €8.05 | €8.72 | -55.5% | 33.2M | 252 |
| 2006 | €18.39 | €21.11 | €17.34 | €19.58 | n/a | 7.1M | 128 |
DWNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €15.84 | -9.7% |
| August 2026 | €17.54 | -5.1% |
| July 2026 | €18.48 | -1.3% |
| June 2026 | €18.72 | -3.1% |
| May 2026 | €19.32 | -2.1% |
| April 2026 | €19.74 | +4.2% |
| March 2026 | €18.94 | -20.1% |
| February 2026 | €23.70 | +13.4% |
| January 2026 | €20.91 | +1.2% |
| December 2025 | €20.66 | -5.0% |
| November 2025 | €21.76 | +0.9% |
| October 2025 | €21.56 | -0.2% |
About the DWNI data
Daily bars. 5,141 sessions from Jul 3, 2006 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DWNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DWNI share price history
