Advertisement
U.S. markets closed

Deutsche Wohnen SE (DWNI.HA)

Hanover - Hanover Delayed Price. Currency in EUR
17.44-0.26 (-1.47%)
At close: 08:16AM CEST
  • Dividend

    DWNI.HA announced a cash dividend of 0.04 with an ex-date of May. 7, 2024

Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202417.4417.4417.4417.4417.44-
Apr 11, 202417.7017.7017.7017.7017.70-
Apr 10, 202417.7817.7817.7817.7817.78-
Apr 09, 202417.8017.8017.8017.8017.80-
Apr 08, 202417.7817.7817.7817.7817.78-
Apr 05, 202417.8617.8617.8617.8617.86-
Apr 04, 202418.4018.4018.4018.4018.40-
Apr 03, 202418.5818.5818.5818.5818.58-
Apr 02, 202418.9018.9018.9018.9018.90-
Mar 28, 202419.0219.0219.0219.0219.02-
Mar 27, 202418.3518.3518.3518.3518.35-
Mar 26, 202418.2818.2818.2818.2818.28-
Mar 25, 202418.0518.0518.0518.0518.05-
Mar 22, 202418.0218.0218.0218.0218.02-
Mar 21, 202418.0018.0018.0018.0018.00-
Mar 20, 202418.1118.1118.1118.1118.11-
Mar 19, 202418.1518.1518.1518.1518.15-
Mar 18, 202418.0218.0218.0218.0218.02-
Mar 15, 202418.2518.2518.2518.2518.25-
Mar 14, 202418.4118.4118.4118.4118.41-
Mar 13, 202418.5618.5618.5618.5618.56-
Mar 12, 202419.2019.2019.2019.2019.20-
Mar 11, 202418.8218.8218.8218.8218.82-
Mar 08, 202418.7218.7218.7218.7218.72-
Mar 07, 202418.7218.7218.7218.7218.72-
Mar 06, 202418.7518.7518.7518.7518.75-
Mar 05, 202418.7618.7618.7618.7618.76-
Mar 04, 202419.1019.1019.1019.1019.10-
Mar 01, 202418.9918.9918.9918.9918.99-
Feb 29, 202419.0619.0619.0619.0619.06-
Feb 28, 202419.3119.3119.3119.3119.31-
Feb 27, 202419.2919.2919.2919.2919.29-
Feb 26, 202419.5919.5919.5919.5919.59-
Feb 23, 202419.8019.8019.8019.8019.80-
Feb 22, 202419.6419.6419.6419.6419.64-
Feb 21, 202419.5019.5019.5019.5019.50-
Feb 20, 202419.5919.5919.5919.5919.59-
Feb 19, 202419.6219.6219.6219.6219.62-
Feb 16, 202420.0420.0420.0420.0420.04-
Feb 15, 202419.8219.8219.8219.8219.82-
Feb 14, 202419.8819.8819.8819.8819.88-
Feb 13, 202420.4020.4020.4020.4020.40-
Feb 12, 202420.1220.1220.1220.1220.12-
Feb 09, 202420.5420.5420.5420.5420.54-
Feb 08, 202420.7820.7820.7820.7820.78-
Feb 07, 202421.2621.2621.2621.2621.26-
Feb 06, 202421.8821.8821.8821.8821.88-
Feb 05, 202422.0022.0022.0022.0022.00-
Feb 02, 202422.2022.2022.2022.2022.20-
Feb 01, 202422.3022.3022.3022.3022.30-
Jan 31, 202422.1422.1422.1422.1422.14-
Jan 30, 202421.9821.9821.9821.9821.98-
Jan 29, 202421.6621.6621.6621.6621.66-
Jan 26, 202421.8221.8221.8221.8221.82-
Jan 25, 202421.6621.6621.6621.6621.66-
Jan 24, 202421.3021.3021.3021.3021.30-
Jan 23, 202421.4021.4021.4021.4021.40-
Jan 22, 202421.6821.6821.6821.6821.68-
Jan 19, 202421.6421.6421.6421.6421.64-
Jan 18, 202421.4821.4821.4821.4821.48-
Jan 17, 202422.0422.0422.0422.0422.04-
Jan 16, 202422.4022.4022.4022.4022.40-
Jan 15, 202422.5622.5622.5622.5622.56-
Jan 12, 202422.5622.5622.5622.5622.56-
Jan 11, 202422.7622.7622.7622.7622.76-
Jan 10, 202422.2422.2422.2422.2422.24-
Jan 09, 202422.5022.5022.5022.5022.50-
Jan 08, 202422.4622.4622.4622.4622.46-
Jan 05, 202422.5622.5622.5622.5622.56-
Jan 04, 202422.7222.7222.7222.7222.72-
Jan 03, 202423.3423.3423.3423.3423.34-
Jan 02, 202423.8823.8823.8823.8823.88-
Dec 29, 202323.5423.5423.5423.5423.54-
Dec 28, 202323.6423.6423.6423.6423.64-
Dec 27, 202323.5023.5023.5023.5023.50-
Dec 22, 202323.4223.4223.4223.4223.42-
Dec 21, 202323.1223.1223.1223.1223.12-
Dec 20, 202323.4023.4023.4023.4023.40-
Dec 19, 202323.1823.1823.1823.1823.18-
Dec 18, 202323.1423.1423.1423.1423.14-
Dec 15, 202323.2823.2823.2823.2823.28-
Dec 14, 202322.7022.7022.7022.7022.70-
Dec 13, 202321.9621.9621.9621.9621.96-
Dec 12, 202321.8221.8221.8221.8221.82-
Dec 11, 202321.6021.6021.6021.6021.60-
Dec 08, 202322.3622.3621.9221.9221.921,717
Dec 07, 202322.8822.8822.8822.8822.88-
Dec 06, 202322.5422.5422.5422.5422.54-
Dec 05, 202322.4822.4822.4822.4822.48-
Dec 04, 202322.5022.5022.5022.5022.50-
Dec 01, 202322.2022.2022.2022.2022.20-
Nov 30, 202322.2022.2022.2022.2022.20-
Nov 29, 202321.5821.5821.5821.5821.58-
Nov 28, 202321.5221.5221.5221.5221.52-
Nov 27, 202321.4221.4221.4221.4221.42-
Nov 24, 202321.5821.5821.5821.5821.58-
Nov 23, 202321.1021.1021.1021.1021.10-
Nov 22, 202321.0221.0221.0221.0221.02-
Nov 21, 202321.7821.7821.7821.7821.78-
Nov 20, 202321.6621.6621.6621.6621.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...