Dow Up1.31% Nasdaq Up2.40%

More On DWNI.DE

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Deutsche Wohnen AG (DWNI.DE)

-XETRA
16.75 Up 0.18(1.12%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 13, 201415.0515.1214.8614.86397,60014.64
Mar 12, 201415.1515.1714.9514.98405,80014.75
Mar 11, 201415.0915.1815.0215.17351,70014.94
Mar 10, 201415.4015.5614.9715.11743,50014.88
Mar 7, 201415.6115.6315.3615.43431,80015.19
Mar 6, 201415.5715.8815.5315.65753,30015.41
Mar 5, 201415.4415.5115.3615.40491,10015.16
Mar 4, 201415.2515.4915.2315.45526,70015.21
Mar 3, 201415.1815.3015.1015.21466,10014.98
Feb 28, 201415.1915.3515.1015.351,188,10015.11
Feb 27, 201415.3015.3215.0715.19378,70014.95
Feb 26, 201415.1015.3915.0215.30424,90015.06
Feb 25, 201415.0215.1114.9915.09284,50014.86
Feb 24, 201414.9915.0314.8514.99318,40014.76
Feb 21, 201415.0015.0614.9515.00413,20014.77
Feb 20, 201414.8515.0014.8314.99280,80014.76
Feb 19, 201414.9015.0014.7815.00405,80014.77
Feb 18, 201414.9415.0614.9014.91570,30014.68
Feb 17, 201414.6914.9614.6614.93478,90014.70
Feb 14, 201414.4614.6514.4614.62440,80014.39
Feb 13, 201414.5214.6014.3414.48332,60014.25
Feb 12, 201414.4414.6814.4414.61529,40014.38
Feb 11, 201414.2514.4714.2414.47469,20014.24
Feb 10, 201414.2814.3214.1714.19307,80013.98
Feb 7, 201414.1614.2414.1414.19420,10013.97
Feb 6, 201413.8714.1913.8114.16601,50013.95
Feb 5, 201413.8513.8713.7413.85397,90013.63
Feb 4, 201413.8213.8713.6513.81480,50013.59
Feb 3, 201413.9313.9813.7713.85392,30013.64
Jan 31, 201413.9414.0113.7913.90477,00013.68
Jan 30, 201414.0214.0213.8613.96556,80013.74
Jan 29, 201414.1514.2013.8613.99521,70013.77
Jan 28, 201414.1414.1914.0214.07328,90013.85
Jan 27, 201414.0214.0713.9014.06586,30013.84
Jan 24, 201414.2514.3113.9514.08738,50013.86
Jan 23, 201414.4914.4914.2614.27641,10014.05
Jan 22, 201414.6214.6414.4514.55628,60014.33
Jan 21, 201414.6514.7414.5914.62436,80014.39
Jan 20, 201414.6414.7214.5314.60507,30014.37
Jan 17, 201414.1514.6914.1414.66916,80014.44
Jan 16, 201414.6214.6414.4514.60608,80014.38
Jan 15, 201414.6014.6114.4414.581,114,30014.35
Jan 14, 201414.3514.5314.3114.53787,10014.31
Jan 13, 201414.4714.4714.3314.41685,80014.19
Jan 10, 201414.3914.4814.3514.40383,60014.18
Jan 9, 201414.1614.3714.0814.35529,30014.13
Jan 8, 201414.1014.1114.0214.11454,10013.89
Jan 7, 201414.0914.0914.0214.06429,80013.84
Jan 6, 201414.0514.0713.9714.00313,20013.78
Jan 3, 201413.9514.0213.9014.00579,30013.78
Jan 2, 201414.1014.1413.8513.91538,00013.70
Jan 1, 201414.0314.0314.0314.03013.82
Dec 31, 201314.0314.0314.0314.03013.82
Dec 30, 201314.2214.2314.0314.03316,20013.82
Dec 27, 201314.2114.2814.1014.14308,30013.92
Dec 26, 201314.1914.1914.1914.19013.97
Dec 25, 201314.1914.1914.1914.19013.97
Dec 24, 201314.1914.1914.1914.19013.97
Dec 23, 201314.2414.3014.1414.19226,20013.97
Dec 20, 201314.2714.3214.1014.272,113,60014.05
Dec 19, 201314.0014.2313.9114.19682,00013.97
Dec 18, 201313.8613.9013.7913.89530,40013.68
Dec 17, 201314.0214.0213.7713.77632,30013.56
Dec 16, 201314.0314.1913.9714.01535,40013.79
Dec 13, 201314.0214.0613.9513.98459,60013.77
Dec 12, 201314.1014.1613.9414.03525,70013.82
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in EUR.