Advertisement
Advertisement
U.S. markets open in 1 hour 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Deutsche Wohnen SE (DWNI.HA)

Hanover - Hanover Delayed Price. Currency in EUR
17.58-0.52 (-2.90%)
As of 08:16AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202317.5817.5817.5817.5817.5840
Mar 24, 202318.1018.1018.1018.1018.10-
Mar 23, 202318.1418.1418.1418.1418.14-
Mar 22, 202318.4218.4218.4218.4218.42-
Mar 21, 202319.0019.0019.0019.0019.00-
Mar 20, 202318.7518.7518.7518.7518.75-
Mar 17, 202320.1120.1120.1120.1120.11-
Mar 16, 202320.7620.7620.7620.7620.76-
Mar 15, 202320.9520.9520.9520.9520.95-
Mar 14, 202320.6120.6120.6120.6120.61-
Mar 13, 202320.8020.8020.8020.8020.80-
Mar 10, 202320.7020.7020.7020.7020.70-
Mar 09, 202321.6021.6021.6021.6021.60-
Mar 08, 202321.9821.9821.9821.9821.98-
Mar 07, 202322.7422.7422.7422.7422.74-
Mar 06, 202321.8321.8321.8321.8321.83-
Mar 03, 202321.1221.1221.1221.1221.12-
Mar 02, 202320.7620.7620.7620.7620.76-
Mar 01, 202321.6021.6021.6021.6021.60-
Feb 28, 202321.5621.5621.5621.5621.56-
Feb 27, 202321.6421.6421.6421.6421.64-
Feb 24, 202322.6622.6622.6622.6622.66-
Feb 23, 202321.9221.9221.9221.9221.92-
Feb 22, 202321.9121.9121.9121.9121.91-
Feb 21, 202321.8221.8221.8221.8221.82-
Feb 20, 202322.0822.0822.0822.0822.08-
Feb 17, 202321.8121.8121.8121.8121.81-
Feb 16, 202321.9321.9321.9321.9321.93-
Feb 15, 202322.0622.0622.0622.0622.06-
Feb 14, 202322.3522.3522.3522.3522.35-
Feb 13, 202322.1522.1522.1522.1522.15-
Feb 10, 202322.5922.5922.5922.5922.59-
Feb 09, 202322.3722.3722.3722.3722.37-
Feb 08, 202322.3522.3522.3522.3522.35-
Feb 07, 202322.5722.5722.5722.5722.57-
Feb 06, 202323.0223.0223.0223.0223.02-
Feb 03, 202323.4023.4023.4023.4023.40-
Feb 02, 202321.7121.7121.7121.7121.71-
Feb 01, 202321.6121.6121.6121.6121.61-
Jan 31, 202321.6121.6121.6121.6121.61-
Jan 30, 202321.9421.9421.9421.9421.94-
Jan 27, 202321.8321.8321.8321.8321.83-
Jan 26, 202322.0022.0022.0022.0022.00-
Jan 25, 202322.2622.2622.2622.2622.26-
Jan 24, 202322.3722.3722.3722.3722.37-
Jan 23, 202322.0222.0222.0222.0222.02-
Jan 20, 202322.2122.2122.2122.2122.21-
Jan 19, 202322.8322.8322.8322.8322.83-
Jan 18, 202323.4323.4323.4323.4323.43-
Jan 17, 202323.7423.7423.7423.7423.74-
Jan 16, 202323.0123.0123.0123.0123.01-
Jan 13, 202323.0323.0323.0323.0323.03-
Jan 12, 202322.5522.5522.5522.5522.55-
Jan 11, 202320.9620.9620.9620.9620.96-
Jan 10, 202320.9320.9320.9320.9320.93-
Jan 09, 202321.0721.0721.0721.0721.07-
Jan 06, 202320.7220.7220.7220.7220.72-
Jan 05, 202320.9820.9820.9820.9820.98-
Jan 04, 202320.5520.5520.5520.5520.55-
Jan 03, 202320.3120.3120.3120.3120.31-
Jan 02, 202319.8119.8119.8119.8119.81-
Dec 30, 202220.0020.0020.0020.0020.00-
Dec 29, 202219.6119.6119.6119.6119.61-
Dec 28, 202219.6119.6119.6119.6119.61-
Dec 27, 202219.7619.7619.7619.7619.76-
Dec 23, 202219.5219.5219.5219.5219.52-
Dec 22, 202219.4119.4119.4119.4119.41-
Dec 21, 202218.8518.8518.8518.8518.85-
Dec 20, 202219.3319.3319.3319.3319.33-
Dec 19, 202219.7519.7519.7519.7519.75-
Dec 16, 202220.6320.6320.6320.6320.63-
Dec 15, 202220.9820.9820.9820.9820.98-
Dec 14, 202221.0821.0821.0821.0821.08-
Dec 13, 202220.4720.4720.4720.4720.47-
Dec 12, 202220.6220.6220.6220.6220.62-
Dec 09, 202220.6120.6120.6120.6120.61-
Dec 08, 202220.1520.1520.1520.1520.15-
Dec 07, 202220.4320.4320.4320.4320.43-
Dec 06, 202220.5220.5220.5220.5220.52-
Dec 05, 202220.7620.7620.7620.7620.76-
Dec 02, 202220.5120.5120.5120.5120.51-
Dec 01, 202220.6820.6820.6820.6820.68-
Nov 30, 202221.0221.0221.0221.0221.02-
Nov 29, 202221.2421.2421.2421.2421.24-
Nov 28, 202221.2621.2621.2621.2621.26-
Nov 25, 202221.4421.4421.4421.4421.44-
Nov 24, 202220.7420.7420.7420.7420.74-
Nov 23, 202220.9720.9720.9720.9720.97-
Nov 22, 202221.1021.1021.1021.1021.10-
Nov 21, 202221.6921.6921.6921.6921.69-
Nov 18, 202221.6321.6321.6321.6321.63-
Nov 17, 202221.8321.8321.8321.8321.83-
Nov 16, 202222.3322.3322.3322.3322.33-
Nov 15, 202222.6122.6122.6122.6122.61-
Nov 14, 202222.4222.4222.4222.4222.42-
Nov 11, 202221.7621.7621.7621.7621.76-
Nov 10, 202220.7520.7520.7520.7520.75-
Nov 09, 202220.6720.6720.6720.6720.67-
Nov 08, 202220.3920.3920.3920.3920.39-
Nov 07, 202220.3920.3920.3920.3920.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement