DWNI.DE - Deutsche Wohnen SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 18, 201838.9239.2438.7939.1639.16505,558
May 17, 201838.9939.1438.8538.8938.89759,747
May 16, 201839.8339.8338.9839.0439.04797,184
May 15, 201839.2540.3439.2039.7539.75777,400
May 14, 201839.8440.0439.7040.0440.04614,360
May 11, 201839.5640.0539.4839.6839.68897,471
May 10, 201839.7039.7939.4239.4839.48373,862
May 09, 201839.6039.6639.1739.6639.66607,708
May 08, 201839.7539.7539.3639.5739.57520,411
May 07, 201839.2439.8139.2439.7339.73362,955
May 04, 201839.1039.1938.8239.0939.09379,066
May 03, 201839.4039.4439.0639.1139.11472,533
May 02, 201839.1839.3738.9739.3539.35823,136
Apr 30, 201838.5439.3138.5439.1439.14772,703
Apr 27, 201838.3838.6538.3538.5738.57364,400
Apr 26, 201837.6738.2937.5838.2938.29629,295
Apr 25, 201837.5537.7637.3837.6037.60407,226
Apr 24, 201837.6837.9437.5137.6237.62794,371
Apr 23, 201838.1338.2437.2137.6437.64724,431
Apr 20, 201838.2738.4538.0638.0838.08528,973
Apr 19, 201838.3738.7338.1138.1338.13907,475
Apr 18, 201838.1438.6537.9438.4038.40730,223
Apr 17, 201837.8338.1837.7337.9737.97632,533
Apr 16, 201838.1138.1437.5237.7237.72493,877
Apr 13, 201837.7238.0537.6137.9037.90964,892
Apr 12, 201838.0138.0437.2937.4837.481,087,310
Apr 11, 201838.1238.3037.9337.9437.94681,128
Apr 10, 201838.6438.6838.0838.0938.09743,547
Apr 09, 201838.4138.5338.2338.3638.36522,041
Apr 06, 201837.9838.3237.9738.1738.17499,370
Apr 05, 201838.1838.2837.7337.9837.98883,586
Apr 04, 201837.9738.2837.7837.9337.931,063,791
Apr 03, 201837.7838.0137.4137.8337.83731,482
Mar 29, 201837.3338.0037.3037.9037.901,049,761
Mar 28, 201836.9937.3536.8737.3437.34686,648
Mar 27, 201836.7037.2236.5137.2037.20680,920
Mar 26, 201836.4236.7836.0936.3836.38843,634
Mar 23, 201836.2336.5435.7136.4036.401,102,146
Mar 22, 201835.8736.0935.6136.0636.06775,586
Mar 21, 201835.7735.9635.5235.9135.91602,700
Mar 20, 201835.4335.7635.0835.7235.72637,003
Mar 19, 201835.1835.5035.1335.3735.37562,821
Mar 16, 201835.8135.8835.2435.2435.241,666,667
Mar 15, 201835.1035.5834.9335.5135.51715,661
Mar 14, 201835.0035.2534.7434.9734.97676,309
Mar 13, 201835.1335.2934.8334.9934.99575,195
Mar 12, 201835.2235.2934.9735.1735.17466,939
Mar 09, 201835.3935.5534.9035.0135.01707,154
Mar 08, 201834.7535.5134.6135.4135.41766,395
Mar 07, 201834.2534.7434.2334.6734.67690,584
Mar 06, 201834.5234.7134.0534.3434.34641,558
Mar 05, 201833.6434.2733.6434.2734.27682,288
Mar 02, 201833.8134.4033.6733.8433.84895,692
Mar 01, 201833.9534.4233.8333.9833.981,081,072
Feb 28, 201833.9534.1333.6633.9533.95845,864
Feb 27, 201834.4734.4934.1334.1334.13793,096
Feb 26, 201834.7034.8934.3534.4434.44410,121
Feb 23, 201834.1034.7434.0734.5534.55644,781
Feb 22, 201833.7134.0333.4333.9633.96673,018
Feb 21, 201833.7934.0633.6334.0034.00798,897
Feb 20, 201833.4633.9133.3733.7633.76472,846
Feb 19, 201834.0234.0233.3233.4533.45438,272
Feb 16, 201833.3233.8433.2133.7933.79595,152
Feb 15, 201833.7433.7432.9133.1633.16827,564
Feb 14, 201833.3934.1833.3733.5033.501,187,337
Feb 13, 201833.3733.8733.0733.0733.07790,129
Feb 12, 201833.3633.4933.0533.3133.31665,426
Feb 09, 201832.7533.2832.4633.0033.00934,492
Feb 08, 201833.5833.5832.7032.7432.741,037,545
Feb 07, 201833.1033.7932.7033.6833.681,451,876
Feb 06, 201832.3833.4132.1832.7232.721,467,910
Feb 05, 201833.7433.7533.1533.3833.381,169,615
Feb 02, 201834.9834.9833.9833.9933.991,511,412
Feb 01, 201836.5036.5635.0035.0635.061,592,097
Jan 31, 201835.7036.4035.6736.4036.401,546,259
Jan 30, 201835.2035.8035.2035.6035.60910,363
Jan 29, 201835.5735.5735.1435.3835.38841,113
Jan 26, 201835.2935.8135.0735.6535.65732,264
Jan 25, 201836.0836.1135.2035.2135.211,071,841
Jan 24, 201836.3436.6336.0536.0636.06709,843
Jan 23, 201835.6536.3035.4336.2836.28972,599
Jan 22, 201836.4936.5135.6635.9335.93950,841
Jan 19, 201836.4336.9036.2936.5036.50806,007
Jan 18, 201836.7936.8036.3136.6036.60933,446
Jan 17, 201836.5836.7536.4336.7536.75817,280
Jan 16, 201835.9736.6035.7936.5836.58910,614
Jan 15, 201836.4336.5035.5435.7535.75625,471
Jan 12, 201835.4036.2835.2636.2836.281,237,171
Jan 11, 201836.9936.9935.5235.6535.651,274,801
Jan 10, 201837.7437.7936.7836.7936.79897,328
Jan 09, 201838.0638.1837.7237.9237.92685,625
Jan 08, 201837.6538.0537.5537.9637.96663,120
Jan 05, 201837.2037.5837.0037.5837.58686,764
Jan 04, 201837.1137.2936.7237.0837.08978,710
Jan 03, 201835.9136.8335.4736.7836.78981,634
Jan 02, 201836.3236.4934.6035.8335.83593,620
Dec 29, 201736.4336.5236.2436.4636.46268,792
Dec 28, 201736.5336.5336.2836.4836.48252,085
Dec 27, 201736.4236.5436.1536.5436.54361,762
Dec 22, 201736.5336.6336.1736.3436.34441,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...