Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
52.940.00 (0.00%)
At close: 5:37PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202152.9252.9852.8252.9452.94225,048
Oct 20, 202152.9652.9852.9052.9452.94253,662
Oct 19, 202152.9653.0052.9652.9652.96288,583
Oct 18, 202152.9453.0052.9452.9852.98512,181
Oct 15, 202152.9452.9652.9452.9452.94444,066
Oct 14, 202152.9652.9852.9252.9652.96344,870
Oct 13, 202152.9452.9652.9252.9452.94404,482
Oct 12, 202152.9252.9452.7452.9452.94847,322
Oct 11, 202152.9052.9652.9052.9052.907,956,799
Oct 08, 202152.9853.0052.9252.9252.92956,740
Oct 07, 202152.9852.9852.9252.9852.98473,531
Oct 06, 202152.9252.9852.9252.9652.96517,622
Oct 05, 202152.9253.0052.9252.9852.98277,369
Oct 04, 202152.9453.0052.9252.9252.92701,906
Oct 01, 202152.9053.0052.9052.9852.98726,952
Sep 30, 202153.0053.0052.9052.9252.921,329,313
Sep 29, 202152.9853.0052.9652.9852.98889,249
Sep 28, 202152.9252.9852.9252.9852.98924,968
Sep 27, 202152.9452.9852.9052.9652.96878,055
Sep 24, 202152.9052.9652.8852.9052.90912,910
Sep 23, 202152.9252.9652.9052.9252.921,217,356
Sep 22, 202152.9452.9652.9052.9252.921,059,337
Sep 21, 202152.9452.9652.9052.9252.921,514,034
Sep 20, 202152.9252.9652.9052.9252.921,827,722
Sep 17, 202152.9653.0052.7452.7452.7414,983,537
Sep 16, 202153.0253.0252.9652.9652.961,382,257
Sep 15, 202153.0053.0453.0053.0053.001,922,321
Sep 14, 202152.9653.0452.9253.0053.003,708,144
Sep 13, 202152.6452.8052.5852.6452.641,823,054
Sep 10, 202152.7852.7852.6252.6252.621,574,994
Sep 09, 202152.5052.7052.4452.7052.702,050,094
Sep 08, 202152.3052.4452.2652.4252.421,097,004
Sep 07, 202152.3452.4252.2852.3852.38743,584
Sep 06, 202152.3852.4452.3252.3852.38403,378
Sep 03, 202152.5452.5452.2652.3452.341,130,506
Sep 02, 202152.5252.5852.4652.4852.48855,382
Sep 01, 202152.5652.6652.4452.4452.44785,968
Aug 31, 202152.5652.5852.4652.5652.561,497,718
Aug 30, 202152.5052.6052.5052.5252.52295,626
Aug 27, 202152.6052.6052.4452.4852.48697,168
Aug 26, 202152.5252.6252.4452.5652.56643,642
Aug 25, 202152.6252.7052.4652.4652.461,307,467
Aug 24, 202152.6652.7852.5652.6052.60806,134
Aug 23, 202152.9052.9252.6252.7052.701,340,756
Aug 20, 202152.9252.9452.8052.9052.90652,257
Aug 19, 202152.8852.9452.8852.9252.92656,436
Aug 18, 202152.9052.9452.8852.9052.90685,567
Aug 17, 202152.9052.9452.7852.9252.92667,571
Aug 16, 202152.9052.9452.8652.9452.94759,976
Aug 13, 202152.8452.9252.8252.9252.92499,001
Aug 12, 202152.8252.8852.8052.8652.86504,103
Aug 11, 202152.8452.8852.7052.8052.80743,333
Aug 10, 202152.8252.8852.8052.8452.84568,665
Aug 09, 202152.8252.9252.8052.8452.84547,778
Aug 06, 202152.8452.9452.8052.8452.84837,599
Aug 05, 202152.8052.9052.8052.8852.88555,344
Aug 04, 202152.8052.9052.7452.8252.821,087,529
Aug 03, 202152.8252.8852.7252.8252.82882,464
Aug 02, 202152.7052.8652.6652.8052.801,237,333
Jul 30, 202152.4452.6452.4452.6452.64695,111
Jul 29, 202152.5052.7252.4052.6052.60809,750
Jul 28, 202151.9853.0051.7452.7052.701,885,970
Jul 27, 202151.7652.0651.6251.8451.841,307,951
Jul 26, 202150.8452.2850.8451.7251.722,835,465
Jul 23, 202151.1051.1649.2051.1251.124,270,283
Jul 22, 202151.5251.5850.7450.9250.921,705,129
Jul 21, 202151.7051.8851.4051.4051.401,275,844
Jul 20, 202151.6651.7651.6451.6651.66857,795
Jul 19, 202151.6851.7251.6451.6651.66975,513
Jul 16, 202151.6651.7451.6051.7251.721,032,455
Jul 15, 202151.5451.6851.5251.6851.68683,021
Jul 14, 202151.2651.6051.2651.5851.58769,300
Jul 13, 202151.5651.6449.5151.2851.282,889,027
Jul 12, 202151.5851.7651.4851.5651.561,088,775
Jul 09, 202151.6051.7451.5451.5851.581,262,899
Jul 08, 202151.6051.7851.5651.5651.56996,853
Jul 07, 202151.6851.8251.6851.6851.68674,570
Jul 06, 202151.5651.7451.5251.7451.741,293,069
Jul 05, 202151.5451.7051.4851.5851.58655,045
Jul 02, 202151.5451.7051.5051.7051.70548,853
Jul 01, 202151.6051.6851.4451.5251.521,156,630
Jun 30, 202151.6051.7251.5651.5851.58902,820
Jun 29, 202151.5451.7851.5451.6251.62797,989
Jun 28, 202151.5051.6051.4251.5451.541,107,692
Jun 25, 202151.4051.5251.4051.4851.48705,465
Jun 24, 202151.5651.6651.3651.5051.501,424,976
Jun 23, 202151.6051.6651.5251.5251.521,332,935
Jun 22, 202151.6251.7251.5051.5251.52775,225
Jun 21, 202151.5251.7451.5051.6451.64983,988
Jun 18, 202151.8451.8651.4651.4851.483,453,159
Jun 17, 202151.7651.9451.6651.7051.70808,196
Jun 16, 202151.8251.9451.7651.9051.901,234,676
Jun 15, 202151.8451.8851.7451.8051.80615,428
Jun 14, 202151.6451.8651.6451.7651.76665,401
Jun 11, 202151.6451.9651.6451.7051.701,751,199
Jun 10, 202151.2251.5451.1451.5451.541,505,471
Jun 09, 202151.1651.2451.0051.2051.202,499,225
Jun 08, 202151.4451.4651.1251.1451.142,951,967
Jun 07, 202151.2451.3451.2051.3051.301,149,670
Jun 04, 202151.1451.2851.1251.2651.261,320,971
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement