XETRA - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.DE)

17.00 +0.10 (+0.59%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.72 17.00 16.72 17.00 17.00 73,782
Apr 18, 2024 16.76 16.96 16.70 16.90 16.90 98,733
Apr 17, 2024 16.60 16.84 16.46 16.74 16.74 136,289
Apr 16, 2024 17.40 17.58 16.64 16.64 16.64 403,176
Apr 15, 2024 17.52 17.80 17.42 17.60 17.60 93,816
Apr 12, 2024 17.74 17.94 17.44 17.74 17.74 84,872
Apr 11, 2024 17.80 17.80 17.44 17.58 17.58 106,069
Apr 10, 2024 17.80 18.32 17.62 17.80 17.80 168,230
Apr 9, 2024 18.00 18.04 17.68 17.78 17.78 89,368
Apr 8, 2024 18.00 18.00 17.74 18.00 18.00 99,186
Apr 5, 2024 18.00 18.02 17.68 17.76 17.76 92,654
Apr 4, 2024 18.26 18.54 18.08 18.08 18.08 294,505
Apr 3, 2024 18.60 18.74 18.26 18.42 18.42 60,549
Apr 2, 2024 19.02 19.10 18.54 18.64 18.64 201,341
Mar 28, 2024 19.24 19.27 18.90 19.00 19.00 101,658
Mar 27, 2024 18.44 19.18 18.38 19.18 19.18 137,886
Mar 26, 2024 18.50 18.50 18.13 18.44 18.44 62,467
Mar 25, 2024 18.15 18.51 17.97 18.41 18.41 61,385
Mar 22, 2024 18.15 18.20 17.93 18.12 18.12 65,721
Mar 21, 2024 18.18 18.71 18.08 18.10 18.10 77,673
Mar 20, 2024 18.27 18.49 17.36 17.89 17.89 207,945
Mar 19, 2024 18.20 18.36 17.92 18.31 18.31 53,607
Mar 18, 2024 18.10 18.30 18.04 18.20 18.20 58,848
Mar 15, 2024 18.26 18.36 17.97 17.97 17.97 294,796
Mar 14, 2024 18.44 18.62 18.25 18.30 18.30 50,671
Mar 13, 2024 18.70 18.76 18.36 18.41 18.41 124,549
Mar 12, 2024 18.80 19.20 18.66 18.66 18.66 56,128
Mar 11, 2024 19.07 19.49 18.76 18.98 18.98 107,029
Mar 8, 2024 18.80 19.19 18.73 18.94 18.94 95,520
Mar 7, 2024 18.74 19.11 18.67 18.86 18.86 96,891
Mar 6, 2024 18.89 19.13 18.80 18.80 18.80 106,715
Mar 5, 2024 18.98 19.00 18.71 18.83 18.83 23,258
Mar 4, 2024 19.32 19.34 18.76 18.95 18.95 58,600
Mar 1, 2024 19.27 19.42 18.93 19.34 19.34 109,623
Feb 29, 2024 19.10 19.36 18.89 19.07 19.07 75,724
Feb 28, 2024 19.57 19.57 18.77 19.05 19.05 75,190
Feb 27, 2024 19.28 19.60 19.28 19.42 19.42 31,103
Feb 26, 2024 19.77 19.79 19.26 19.26 19.26 49,728
Feb 23, 2024 19.81 19.88 19.58 19.65 19.65 30,460
Feb 22, 2024 19.86 19.95 19.68 19.86 19.86 25,401
Feb 21, 2024 19.70 19.88 19.57 19.67 19.67 23,246
Feb 20, 2024 19.62 19.85 19.50 19.69 19.69 30,991
Feb 19, 2024 19.61 19.83 19.44 19.74 19.74 24,299
Feb 16, 2024 20.00 20.04 19.63 19.74 19.74 23,229
Feb 15, 2024 20.18 20.26 19.82 20.02 20.02 51,108
Feb 14, 2024 19.94 20.18 19.62 19.96 19.96 100,848
Feb 13, 2024 20.46 20.52 19.94 20.00 20.00 43,721
Feb 12, 2024 20.56 20.72 20.32 20.62 20.62 17,669
Feb 9, 2024 20.50 20.58 20.22 20.26 20.26 39,057
Feb 8, 2024 21.40 21.40 20.50 20.60 20.60 84,278
Feb 7, 2024 21.32 21.48 20.80 20.82 20.82 39,152
Feb 6, 2024 21.72 21.86 21.34 21.34 21.34 38,228
Feb 5, 2024 22.06 22.24 21.80 21.82 21.82 29,513
Feb 2, 2024 22.48 23.02 22.10 22.14 22.14 31,641
Feb 1, 2024 22.56 22.64 22.04 22.34 22.34 63,165
Jan 31, 2024 22.22 22.72 22.14 22.56 22.56 32,025
Jan 30, 2024 22.08 22.36 22.08 22.18 22.18 27,212
Jan 29, 2024 21.94 22.10 21.50 22.08 22.08 17,008
Jan 26, 2024 21.80 21.86 21.46 21.78 21.78 43,204
Jan 25, 2024 21.74 22.04 21.32 21.94 21.94 39,883
Jan 24, 2024 21.46 21.96 21.46 21.80 21.80 35,029
Jan 23, 2024 21.66 21.78 21.36 21.38 21.38 45,988
Jan 22, 2024 21.82 22.02 21.48 21.62 21.62 35,725
Jan 19, 2024 21.80 21.90 21.46 21.70 21.70 52,958
Jan 18, 2024 21.60 21.86 21.58 21.68 21.68 61,360
Jan 17, 2024 21.66 21.76 21.40 21.60 21.60 66,224
Jan 16, 2024 22.44 22.50 22.16 22.20 22.20 49,040
Jan 15, 2024 22.88 23.00 22.48 22.56 22.56 11,390
Jan 12, 2024 22.78 23.20 22.70 22.90 22.90 50,824
Jan 11, 2024 23.00 23.14 22.52 22.70 22.70 54,368
Jan 10, 2024 22.36 23.06 22.36 22.76 22.76 29,235
Jan 9, 2024 22.62 22.68 22.32 22.40 22.40 34,965
Jan 8, 2024 22.40 22.62 22.12 22.50 22.50 56,927
Jan 5, 2024 22.64 22.76 22.40 22.68 22.68 36,247
Jan 4, 2024 22.78 23.14 22.60 22.70 22.70 28,241
Jan 3, 2024 23.26 23.28 22.78 22.86 22.86 30,168
Jan 2, 2024 23.82 23.98 23.32 23.48 23.48 40,403
Dec 29, 2023 23.76 23.94 23.58 23.94 23.94 26,830
Dec 28, 2023 23.70 23.78 23.52 23.66 23.66 31,577
Dec 27, 2023 23.52 23.74 23.34 23.70 23.70 66,084
Dec 22, 2023 22.96 23.54 22.96 23.38 23.38 50,862
Dec 21, 2023 23.32 23.60 22.96 23.50 23.50 47,560
Dec 20, 2023 23.80 23.80 23.34 23.38 23.38 44,089
Dec 19, 2023 23.24 23.70 23.24 23.50 23.50 53,170
Dec 18, 2023 23.10 23.46 22.90 23.30 23.30 45,281
Dec 15, 2023 23.36 23.70 23.04 23.26 23.26 102,728
Dec 14, 2023 23.20 24.00 23.00 23.38 23.38 172,681
Dec 13, 2023 22.04 22.46 22.02 22.12 22.12 52,247
Dec 12, 2023 21.90 22.20 21.62 22.04 22.04 69,505
Dec 11, 2023 21.82 22.02 21.60 21.94 21.94 81,180
Dec 8, 2023 22.64 22.64 21.54 21.80 21.80 103,652
Dec 7, 2023 22.92 22.92 22.44 22.48 22.48 65,950
Dec 6, 2023 22.52 23.14 22.38 23.02 23.02 47,485
Dec 5, 2023 22.50 23.16 22.50 22.50 22.50 69,458
Dec 4, 2023 22.80 22.88 22.44 22.60 22.60 35,211
Dec 1, 2023 22.32 22.80 22.30 22.60 22.60 60,311
Nov 30, 2023 22.50 22.74 22.12 22.32 22.32 188,985
Nov 29, 2023 21.86 22.50 21.84 22.30 22.30 101,944
Nov 28, 2023 21.42 21.78 21.30 21.78 21.78 28,777
Nov 27, 2023 21.40 21.80 21.40 21.64 21.64 17,418
Nov 24, 2023 21.68 21.68 21.28 21.54 21.54 24,168
Nov 23, 2023 21.36 21.70 21.34 21.70 21.70 24,425
Nov 22, 2023 21.02 21.44 21.02 21.36 21.36 40,845
Nov 21, 2023 21.80 21.86 21.14 21.14 21.14 26,172
Nov 20, 2023 21.82 21.86 21.50 21.86 21.86 34,529
Nov 17, 2023 21.08 21.80 21.08 21.66 21.66 70,312
Nov 16, 2023 21.20 21.62 21.14 21.24 21.24 53,713
Nov 15, 2023 21.96 21.96 21.26 21.38 21.38 93,384
Nov 14, 2023 20.76 21.92 20.56 21.90 21.90 157,643
Nov 13, 2023 21.20 21.22 20.84 20.84 20.84 45,143
Nov 10, 2023 21.20 21.22 20.72 21.04 21.04 38,914
Nov 9, 2023 20.94 21.72 20.92 21.58 21.58 21,715
Nov 8, 2023 21.50 21.60 20.84 21.06 21.06 41,474
Nov 7, 2023 21.40 21.80 21.40 21.54 21.54 21,780
Nov 6, 2023 22.36 22.46 21.50 21.50 21.50 36,837
Nov 3, 2023 21.58 22.30 21.58 22.20 22.20 71,334
Nov 2, 2023 20.16 21.48 20.16 21.42 21.42 103,816
Nov 1, 2023 20.24 20.50 20.04 20.24 20.24 37,419
Oct 31, 2023 19.45 20.36 19.45 20.30 20.30 149,391
Oct 30, 2023 19.49 19.84 19.17 19.34 19.34 41,245
Oct 27, 2023 19.13 19.65 19.13 19.45 19.45 88,132
Oct 26, 2023 18.98 19.45 18.87 19.30 19.30 52,216
Oct 25, 2023 19.88 19.94 18.95 19.16 19.16 43,516
Oct 24, 2023 19.40 19.83 19.35 19.64 19.64 42,309
Oct 23, 2023 19.67 19.67 18.85 19.26 19.26 47,677
Oct 20, 2023 19.44 19.72 19.17 19.61 19.61 41,682
Oct 19, 2023 20.12 20.70 19.52 19.52 19.52 68,498
Oct 18, 2023 20.24 20.46 20.00 20.04 20.04 47,144
Oct 17, 2023 20.70 20.86 20.26 20.38 20.38 27,911
Oct 16, 2023 20.72 20.72 20.34 20.60 20.60 31,392
Oct 13, 2023 20.74 20.98 20.52 20.84 20.84 33,686
Oct 12, 2023 21.48 21.74 20.88 20.94 20.94 33,750
Oct 11, 2023 20.70 21.32 20.70 21.26 21.26 32,116
Oct 10, 2023 20.92 21.32 20.86 21.06 21.06 36,290
Oct 9, 2023 20.72 20.90 20.48 20.80 20.80 36,714
Oct 6, 2023 20.88 21.26 20.36 20.88 20.88 67,672
Oct 5, 2023 21.02 21.26 20.90 20.90 20.90 44,314
Oct 4, 2023 20.92 21.40 20.88 20.98 20.98 37,220
Oct 3, 2023 21.50 21.50 21.10 21.30 21.30 45,286
Oct 2, 2023 21.74 22.16 21.50 21.60 21.60 60,147
Sep 29, 2023 21.18 21.76 21.10 21.50 21.50 111,292
Sep 28, 2023 21.04 21.16 20.78 20.84 20.84 46,213
Sep 27, 2023 22.04 22.14 20.84 21.02 21.02 87,363
Sep 26, 2023 23.36 23.36 22.16 22.26 22.26 68,643
Sep 25, 2023 23.52 24.10 23.32 23.54 23.54 55,311
Sep 22, 2023 23.30 23.60 23.18 23.60 23.60 61,308
Sep 21, 2023 23.50 23.94 23.42 23.50 23.50 64,440
Sep 20, 2023 22.88 23.88 22.88 23.68 23.68 175,884
Sep 19, 2023 21.66 23.18 21.66 22.82 22.82 94,744
Sep 18, 2023 21.70 21.88 21.48 21.74 21.74 36,628
Sep 15, 2023 21.88 21.98 21.44 21.74 21.74 857,618
Sep 14, 2023 21.58 21.88 21.38 21.70 21.70 77,764
Sep 13, 2023 21.06 21.72 21.06 21.54 21.54 60,327
Sep 12, 2023 21.44 21.52 21.04 21.18 21.18 23,319
Sep 11, 2023 21.00 21.48 21.00 21.42 21.42 49,705
Sep 8, 2023 21.30 21.34 20.80 20.94 20.94 30,363
Sep 7, 2023 21.60 21.60 21.06 21.26 21.26 -
Sep 6, 2023 21.00 21.78 21.00 21.60 21.60 40,135
Sep 5, 2023 21.22 21.56 21.18 21.46 21.46 17,701
Sep 4, 2023 21.20 21.44 21.10 21.32 21.32 9,713
Sep 1, 2023 21.14 21.32 20.96 21.08 21.08 21,490
Aug 31, 2023 20.70 21.40 20.54 21.16 21.16 48,342
Aug 30, 2023 20.56 20.88 20.38 20.52 20.52 34,140
Aug 29, 2023 20.70 20.94 20.40 20.70 20.70 32,336
Aug 28, 2023 20.48 20.56 20.34 20.48 20.48 30,677
Aug 25, 2023 20.50 20.70 20.36 20.36 20.36 31,109
Aug 24, 2023 20.28 20.70 20.26 20.40 20.40 30,002
Aug 23, 2023 20.00 20.38 20.00 20.30 20.30 40,229
Aug 22, 2023 19.90 20.26 19.85 20.00 20.00 45,568
Aug 21, 2023 20.46 20.46 19.81 19.81 19.81 48,497
Aug 18, 2023 20.18 20.34 20.06 20.22 20.22 60,250
Aug 17, 2023 20.56 20.78 20.20 20.38 20.38 46,345
Aug 16, 2023 20.64 20.78 20.36 20.68 20.68 32,864
Aug 15, 2023 21.36 21.36 20.46 20.72 20.72 37,818
Aug 14, 2023 21.58 21.70 21.02 21.26 21.26 62,771
Aug 11, 2023 22.48 22.54 21.54 21.66 21.66 50,870
Aug 10, 2023 21.90 22.68 21.84 22.32 22.32 110,147
Aug 9, 2023 21.58 21.78 21.44 21.76 21.76 26,794
Aug 8, 2023 21.20 21.80 21.20 21.54 21.54 35,703
Aug 7, 2023 22.24 22.32 21.54 21.72 21.72 31,783
Aug 4, 2023 22.20 22.78 22.02 22.34 22.34 65,555
Aug 3, 2023 21.90 22.42 21.90 22.28 22.28 17,940
Aug 2, 2023 22.18 22.48 21.92 22.44 22.44 30,643
Aug 1, 2023 22.74 22.74 22.24 22.32 22.32 17,957
Jul 31, 2023 22.02 22.98 21.96 22.80 22.80 76,602
Jul 28, 2023 22.22 22.22 21.78 22.04 22.04 27,029
Jul 27, 2023 22.40 22.74 22.14 22.30 22.30 70,107
Jul 26, 2023 22.10 22.36 21.90 22.36 22.36 19,988
Jul 25, 2023 22.86 22.86 22.20 22.24 22.24 24,701
Jul 24, 2023 22.40 22.76 22.40 22.54 22.54 19,139
Jul 21, 2023 22.40 22.64 22.30 22.54 22.54 25,922
Jul 20, 2023 22.56 22.80 22.24 22.40 22.40 65,113
Jul 19, 2023 21.82 23.12 21.80 22.46 22.46 103,406
Jul 18, 2023 21.02 21.82 21.00 21.72 21.72 32,713
Jul 17, 2023 21.36 21.36 20.84 20.84 20.84 82,335
Jul 14, 2023 21.36 21.36 21.02 21.28 21.28 14,182
Jul 13, 2023 21.36 21.40 21.16 21.30 21.30 26,113
Jul 12, 2023 20.70 21.36 20.50 21.30 21.30 41,603
Jul 11, 2023 20.22 20.70 20.12 20.66 20.66 31,556
Jul 10, 2023 20.86 20.98 20.26 20.40 20.40 50,442
Jul 7, 2023 21.50 21.50 20.96 21.00 21.00 63,690
Jul 6, 2023 22.48 22.54 21.44 21.44 21.44 70,212
Jul 5, 2023 22.22 22.76 21.92 22.62 22.62 120,207
Jul 4, 2023 21.80 22.74 21.80 22.38 22.38 93,482
Jul 3, 2023 21.22 21.84 21.12 21.74 21.74 75,182
Jun 30, 2023 20.64 21.24 20.64 21.12 21.12 46,084
Jun 29, 2023 20.42 20.68 20.36 20.52 20.52 51,274
Jun 28, 2023 20.46 20.66 19.82 20.56 20.56 56,414
Jun 27, 2023 20.60 20.88 20.28 20.36 20.36 64,514
Jun 26, 2023 20.90 20.90 20.42 20.66 20.66 32,211
Jun 23, 2023 21.40 21.42 20.82 20.88 20.88 44,854
Jun 22, 2023 21.26 21.74 21.18 21.18 21.18 39,546
Jun 21, 2023 21.18 21.48 21.04 21.40 21.40 27,522
Jun 20, 2023 21.88 21.88 20.96 21.52 21.52 52,982
Jun 19, 2023 21.36 21.64 21.22 21.26 21.26 32,863
Jun 16, 2023 0.04 Dividend
Jun 16, 2023 21.62 21.74 21.36 21.50 21.50 231,264
Jun 15, 2023 22.26 22.26 21.36 21.50 21.46 27,203
Jun 14, 2023 21.78 22.54 21.54 22.04 22.00 126,225
Jun 13, 2023 21.60 21.78 21.44 21.70 21.66 30,635
Jun 12, 2023 21.36 21.64 21.26 21.56 21.52 45,445
Jun 9, 2023 20.54 21.40 20.54 21.32 21.28 49,354
Jun 8, 2023 20.88 21.02 20.70 20.78 20.74 22,261
Jun 7, 2023 20.48 21.02 20.32 20.88 20.84 65,191
Jun 6, 2023 19.67 20.52 19.67 20.44 20.40 37,288
Jun 5, 2023 19.78 20.06 19.61 19.77 19.73 68,265
Jun 2, 2023 18.74 20.06 18.74 19.73 19.69 74,652
Jun 1, 2023 18.49 18.72 18.30 18.66 18.63 55,965
May 31, 2023 18.60 18.78 18.16 18.61 18.58 47,144
May 30, 2023 18.60 18.92 18.60 18.85 18.81 29,056
May 29, 2023 19.75 19.75 18.64 18.68 18.65 51,524
May 26, 2023 19.03 19.37 18.96 19.22 19.18 30,643
May 25, 2023 19.32 19.32 18.97 19.22 19.18 38,440
May 24, 2023 19.34 19.76 19.30 19.36 19.32 22,468
May 23, 2023 19.01 20.18 19.01 19.87 19.83 141,724
May 22, 2023 20.16 20.40 19.09 19.53 19.49 105,962
May 19, 2023 19.86 20.18 19.70 20.14 20.10 69,674
May 18, 2023 19.10 19.74 19.10 19.68 19.64 77,366
May 17, 2023 19.50 19.60 19.18 19.56 19.52 69,338
May 16, 2023 19.63 19.69 19.38 19.58 19.54 114,548
May 15, 2023 19.13 19.57 18.99 19.57 19.53 47,118
May 12, 2023 19.24 19.24 18.84 19.13 19.09 25,435
May 11, 2023 19.31 19.57 19.16 19.24 19.20 53,243
May 10, 2023 19.09 19.41 18.80 19.41 19.37 41,619
May 9, 2023 19.44 19.44 19.02 19.02 18.98 27,261
May 8, 2023 19.85 19.93 19.14 19.35 19.31 48,596
May 5, 2023 19.84 20.10 19.61 19.67 19.63 49,382
May 4, 2023 19.81 19.92 19.20 19.62 19.58 93,393
May 3, 2023 20.14 20.14 19.80 19.99 19.95 48,754
May 2, 2023 20.58 20.68 20.14 20.14 20.10 69,448
Apr 28, 2023 20.46 20.50 20.06 20.50 20.46 65,973
Apr 27, 2023 20.10 20.40 19.84 20.40 20.36 47,553
Apr 26, 2023 20.04 20.58 19.99 20.16 20.12 118,341
Apr 25, 2023 20.16 20.16 19.75 19.94 19.90 49,082
Apr 24, 2023 20.38 20.60 20.12 20.12 20.08 29,149
Apr 21, 2023 20.22 20.48 20.14 20.46 20.42 38,349
Apr 20, 2023 20.96 21.02 20.16 20.24 20.20 82,256
Apr 19, 2023 21.00 21.00 20.52 20.84 20.80 52,811

Related Tickers

TEG.DE TAG Immobilien AG
12.02
+1.01%
 
LEG.DE LEG Immobilien SE
74.28
+1.45%
 
GYC.DE Grand City Properties S.A.
9.90
-0.30%
 
PAT.DE PATRIZIA SE
8.08
+0.62%
 
ADJ.DE Adler Group S.A.
0.1976
+1.75%
 
DEQ.DE Deutsche EuroShop AG
19.12
+0.63%
 
AT1.DE Aroundtown SA
1.8150
+0.22%
 
VNA.DE Vonovia SE
25.19
+0.96%
 
LEG.F LEG Immobilien SE
73.86
+1.96%
 
INVEST.HE Investors House Oyj
5.60
+0.90%