Stuttgart - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.SG)

16.72 -0.12 (-0.71%)
As of 5:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 16.82 17.00 16.72 16.72 16.72 3,240
Apr 24, 2024 17.12 17.14 16.76 16.84 16.84 240
Apr 23, 2024 16.94 17.20 16.94 17.14 17.14 -
Apr 22, 2024 16.94 17.32 16.92 17.02 17.02 302
Apr 19, 2024 16.76 17.02 16.76 16.92 16.92 -
Apr 18, 2024 16.76 16.98 16.74 16.82 16.82 900
Apr 17, 2024 16.60 16.84 16.54 16.72 16.72 558
Apr 16, 2024 17.44 17.56 16.56 16.64 16.64 3,240
Apr 15, 2024 17.68 17.78 17.46 17.50 17.50 687
Apr 12, 2024 17.48 17.86 17.48 17.64 17.64 30
Apr 11, 2024 17.72 17.72 17.50 17.62 17.62 1,240
Apr 10, 2024 17.78 18.30 17.70 17.72 17.72 224
Apr 9, 2024 17.84 18.08 17.66 17.78 17.78 1,640
Apr 8, 2024 17.78 18.06 17.76 18.06 18.06 4,560
Apr 5, 2024 17.96 18.00 17.62 17.76 17.76 420
Apr 4, 2024 18.40 18.58 17.90 17.90 17.90 7,188
Apr 3, 2024 18.58 18.76 18.32 18.38 18.38 650
Apr 2, 2024 19.10 19.20 18.54 18.64 18.64 1,160
Mar 28, 2024 19.07 19.21 18.85 19.01 19.01 1,610
Mar 27, 2024 18.37 19.14 18.37 19.10 19.10 955
Mar 26, 2024 18.28 18.44 18.16 18.36 18.36 895
Mar 25, 2024 18.02 18.49 18.02 18.31 18.31 340
Mar 22, 2024 18.02 18.19 18.01 18.06 18.06 -
Mar 21, 2024 18.10 18.71 17.89 18.04 18.04 4,330
Mar 20, 2024 18.43 18.43 17.46 18.00 18.00 1,900
Mar 19, 2024 18.15 18.28 17.95 18.16 18.16 2,004
Mar 18, 2024 18.07 18.28 17.93 18.15 18.15 23,825
Mar 15, 2024 18.25 18.35 17.96 18.03 18.03 1,400
Mar 14, 2024 18.41 18.60 18.03 18.03 18.03 2,106
Mar 13, 2024 18.57 18.68 18.37 18.41 18.41 700
Mar 12, 2024 19.20 19.20 18.56 18.56 18.56 -
Mar 11, 2024 18.85 19.35 18.80 18.94 18.94 1,680
Mar 8, 2024 18.73 19.18 18.73 18.84 18.84 270
Mar 7, 2024 18.72 19.14 18.58 18.77 18.77 2,160
Mar 6, 2024 18.77 19.10 18.72 18.72 18.72 -
Mar 5, 2024 18.82 18.90 18.80 18.80 18.80 200
Mar 4, 2024 19.13 19.31 18.76 18.84 18.84 400
Mar 1, 2024 18.99 19.33 18.99 19.24 19.24 170
Feb 29, 2024 19.06 19.35 18.97 19.00 19.00 -
Feb 28, 2024 19.33 19.41 18.84 19.06 19.06 26
Feb 27, 2024 19.29 19.56 19.23 19.36 19.36 286
Feb 26, 2024 19.59 19.68 19.22 19.31 19.31 40
Feb 23, 2024 19.80 19.88 19.53 19.58 19.58 -
Feb 22, 2024 19.64 19.90 19.64 19.78 19.78 -
Feb 21, 2024 19.55 19.87 19.55 19.64 19.64 144
Feb 20, 2024 19.62 19.78 19.48 19.55 19.55 170
Feb 19, 2024 19.62 19.82 19.46 19.67 19.67 6,000
Feb 16, 2024 20.04 20.04 19.61 19.64 19.64 -
Feb 15, 2024 19.88 20.26 19.83 19.96 19.96 1,920
Feb 14, 2024 19.88 20.10 19.66 19.89 19.89 124
Feb 13, 2024 20.44 20.46 19.83 19.90 19.90 16
Feb 12, 2024 20.16 20.66 20.14 20.50 20.50 10
Feb 9, 2024 20.54 20.56 20.16 20.22 20.22 200
Feb 8, 2024 20.78 20.86 20.54 20.54 20.54 860
Feb 7, 2024 21.26 21.38 20.78 20.80 20.80 259
Feb 6, 2024 21.88 21.94 21.26 21.36 21.36 130
Feb 5, 2024 22.02 22.12 21.72 21.90 21.90 -
Feb 2, 2024 22.22 22.86 22.02 22.08 22.08 -
Feb 1, 2024 22.46 22.56 22.14 22.30 22.30 1,840
Jan 31, 2024 22.14 22.66 22.12 22.56 22.56 40
Jan 30, 2024 22.00 22.36 21.84 22.10 22.10 2,050
Jan 29, 2024 21.70 22.08 21.50 22.04 22.04 200
Jan 26, 2024 21.82 21.84 21.54 21.68 21.68 -
Jan 25, 2024 21.68 22.00 21.40 21.86 21.86 50
Jan 24, 2024 21.52 21.90 21.52 21.68 21.68 -
Jan 23, 2024 21.42 21.68 21.32 21.34 21.34 382
Jan 22, 2024 21.68 21.94 21.46 21.46 21.46 -
Jan 19, 2024 21.64 21.74 21.50 21.66 21.66 140
Jan 18, 2024 21.52 21.82 21.52 21.64 21.64 600
Jan 17, 2024 21.94 21.94 21.50 21.54 21.54 231
Jan 16, 2024 22.40 22.48 22.12 22.12 22.12 1,750
Jan 15, 2024 22.82 22.82 22.46 22.48 22.48 -
Jan 12, 2024 22.58 23.14 22.56 22.82 22.82 464
Jan 11, 2024 22.76 23.08 22.58 22.66 22.66 40
Jan 10, 2024 22.28 23.04 22.28 22.68 22.68 -
Jan 9, 2024 22.54 22.62 22.28 22.28 22.28 1,000
Jan 8, 2024 22.54 22.56 22.16 22.46 22.46 501
Jan 5, 2024 22.58 22.74 22.48 22.56 22.56 601
Jan 4, 2024 22.74 23.12 22.62 22.64 22.64 100
Jan 3, 2024 23.36 23.36 22.74 22.76 22.76 1,304
Jan 2, 2024 24.00 24.00 23.34 23.36 23.36 1,525
Dec 29, 2023 23.54 23.92 23.54 23.92 23.92 420
Dec 28, 2023 23.70 23.70 23.52 23.58 23.58 150
Dec 27, 2023 23.50 23.76 23.38 23.70 23.70 130
Dec 22, 2023 23.42 23.52 23.08 23.30 23.30 195
Dec 21, 2023 23.18 23.52 22.94 23.46 23.46 1,451
Dec 20, 2023 23.42 23.66 23.20 23.20 23.20 -
Dec 19, 2023 23.20 23.56 23.20 23.44 23.44 -
Dec 18, 2023 23.20 23.42 22.96 23.24 23.24 1,000
Dec 15, 2023 23.28 23.68 23.10 23.20 23.20 -
Dec 14, 2023 22.74 23.90 22.70 23.28 23.28 200
Dec 13, 2023 21.80 22.38 21.80 22.32 22.32 12,945
Dec 12, 2023 21.82 22.10 21.64 21.96 21.96 8,576
Dec 11, 2023 21.60 21.98 21.58 21.86 21.86 1,000
Dec 8, 2023 22.36 22.44 21.62 21.72 21.72 77
Dec 7, 2023 22.88 22.88 22.40 22.42 22.42 -
Dec 6, 2023 22.54 23.08 22.28 22.92 22.92 473
Dec 5, 2023 22.50 23.08 22.38 22.40 22.40 200
Dec 4, 2023 22.50 22.82 22.46 22.54 22.54 160
Dec 1, 2023 22.22 22.74 22.16 22.56 22.56 840
Nov 30, 2023 22.22 22.66 22.20 22.26 22.26 -
Nov 29, 2023 21.62 22.48 21.62 22.24 22.24 380
Nov 28, 2023 21.52 21.74 21.30 21.68 21.68 -
Nov 27, 2023 21.42 21.76 21.40 21.54 21.54 -
Nov 24, 2023 21.58 21.60 21.30 21.44 21.44 10
Nov 23, 2023 21.14 21.60 21.14 21.60 21.60 10
Nov 22, 2023 21.04 21.40 21.04 21.24 21.24 10
Nov 21, 2023 21.78 21.80 21.04 21.06 21.06 71
Nov 20, 2023 21.66 21.78 21.58 21.78 21.78 100
Nov 17, 2023 21.16 21.76 21.16 21.60 21.60 500
Nov 16, 2023 21.28 21.56 21.14 21.18 21.18 -
Nov 15, 2023 21.76 21.86 21.28 21.28 21.28 250
Nov 14, 2023 20.76 21.90 20.58 21.90 21.90 530
Nov 13, 2023 20.92 21.16 20.78 20.78 20.78 100
Nov 10, 2023 21.30 21.30 20.74 21.02 21.02 1,100
Nov 9, 2023 20.88 21.68 20.86 21.42 21.42 200
Nov 8, 2023 21.42 21.56 20.84 20.98 20.98 -
Nov 7, 2023 21.28 21.78 21.26 21.44 21.44 160
Nov 6, 2023 22.14 22.18 21.36 21.40 21.40 -
Nov 3, 2023 21.32 22.16 21.32 22.14 22.14 -
Nov 2, 2023 20.18 21.40 20.18 21.32 21.32 -
Nov 1, 2023 20.32 20.36 20.02 20.20 20.20 1
Oct 31, 2023 19.22 20.32 19.22 20.32 20.32 -
Oct 30, 2023 19.33 19.64 19.23 19.28 19.28 3,797
Oct 27, 2023 19.32 19.62 19.16 19.30 19.30 600
Oct 26, 2023 19.09 19.35 18.82 19.20 19.20 -
Oct 25, 2023 19.53 19.73 19.01 19.09 19.09 10
Oct 24, 2023 19.18 19.77 19.18 19.57 19.57 250
Oct 23, 2023 19.53 19.55 18.83 19.17 19.17 400
Oct 20, 2023 19.43 19.70 19.18 19.52 19.52 1,300
Oct 19, 2023 20.00 20.16 19.43 19.43 19.43 260
Oct 18, 2023 20.28 20.36 19.98 20.00 20.00 858
Oct 17, 2023 20.48 20.76 20.24 20.30 20.30 10
Oct 16, 2023 20.76 20.76 20.40 20.54 20.54 -
Oct 13, 2023 20.78 20.96 20.54 20.76 20.76 200
Oct 12, 2023 21.22 21.66 20.84 20.84 20.84 -
Oct 11, 2023 20.98 21.26 20.82 21.20 21.20 25
Oct 10, 2023 20.74 21.32 20.74 20.98 20.98 46
Oct 9, 2023 20.70 20.90 20.46 20.84 20.84 260
Oct 6, 2023 20.80 21.12 20.36 20.80 20.80 490
Oct 5, 2023 21.00 21.22 20.82 20.86 20.86 452
Oct 4, 2023 21.20 21.36 20.78 21.00 21.00 2
Oct 3, 2023 21.42 21.42 21.14 21.16 21.16 -
Oct 2, 2023 21.44 22.12 21.44 21.52 21.52 -
Sep 29, 2023 20.78 21.72 20.78 21.40 21.40 -
Sep 28, 2023 20.96 21.16 20.76 20.76 20.76 150
Sep 27, 2023 22.06 22.10 20.88 20.98 20.98 30
Sep 26, 2023 23.46 23.46 22.10 22.10 22.10 -
Sep 25, 2023 23.48 24.06 23.36 23.46 23.46 700
Sep 22, 2023 23.32 23.56 23.22 23.48 23.48 1,850
Sep 21, 2023 23.56 23.90 23.32 23.32 23.32 142
Sep 20, 2023 22.72 23.78 22.72 23.60 23.60 1,095
Sep 19, 2023 21.58 23.16 21.54 22.78 22.78 600
Sep 18, 2023 21.64 21.88 21.54 21.66 21.66 950
Sep 15, 2023 21.64 21.86 21.52 21.64 21.64 1,000
Sep 14, 2023 21.48 21.82 21.42 21.62 21.62 10
Sep 13, 2023 21.02 21.70 21.02 21.48 21.48 10
Sep 12, 2023 21.32 21.50 21.04 21.06 21.06 -
Sep 11, 2023 20.90 21.48 20.90 21.32 21.32 117
Sep 8, 2023 21.16 21.38 20.84 20.92 20.92 25
Sep 7, 2023 21.42 21.50 21.06 21.18 21.18 -
Sep 6, 2023 21.34 21.76 21.30 21.50 21.50 -
Sep 5, 2023 21.16 21.58 21.16 21.40 21.40 1,230
Sep 4, 2023 21.02 21.36 21.02 21.26 21.26 3,770
Sep 1, 2023 21.08 21.32 21.00 21.00 21.00 -
Aug 31, 2023 20.44 21.36 20.44 21.08 21.08 1,960
Aug 30, 2023 20.60 20.90 20.42 20.42 20.42 600
Aug 29, 2023 20.40 20.90 20.40 20.64 20.64 -
Aug 28, 2023 20.32 20.48 20.32 20.40 20.40 500
Aug 25, 2023 20.32 20.62 20.24 20.30 20.30 190
Aug 24, 2023 20.26 20.66 20.26 20.32 20.32 235
Aug 23, 2023 19.91 20.42 19.90 20.22 20.22 4
Aug 22, 2023 19.73 20.24 19.73 19.89 19.89 -
Aug 21, 2023 20.14 20.36 19.73 19.77 19.77 390
Aug 18, 2023 20.30 20.36 20.08 20.16 20.16 1,335
Aug 17, 2023 20.52 20.74 20.28 20.30 20.30 346
Aug 16, 2023 20.60 20.70 20.42 20.58 20.58 1,074
Aug 15, 2023 21.22 21.22 20.44 20.64 20.64 2,645
Aug 14, 2023 21.56 21.60 21.12 21.20 21.20 -
Aug 11, 2023 22.22 22.46 21.56 21.58 21.58 -
Aug 10, 2023 21.68 22.64 21.68 22.20 22.20 -
Aug 9, 2023 21.48 21.78 21.46 21.72 21.72 -
Aug 8, 2023 21.54 21.76 21.44 21.50 21.50 -
Aug 7, 2023 22.38 22.38 21.64 21.66 21.66 4
Aug 4, 2023 22.30 22.56 22.04 22.16 22.16 370
Aug 3, 2023 22.36 22.40 21.98 22.22 22.22 -
Aug 2, 2023 22.10 22.46 21.94 22.36 22.36 -
Aug 1, 2023 22.74 22.74 22.22 22.24 22.24 160
Jul 31, 2023 21.88 22.84 21.86 22.72 22.72 30
Jul 28, 2023 22.16 22.20 21.84 21.94 21.94 30
Jul 27, 2023 22.32 22.64 22.20 22.22 22.22 30,073
Jul 26, 2023 22.14 22.38 21.88 22.28 22.28 -
Jul 25, 2023 22.46 22.56 22.16 22.16 22.16 20
Jul 24, 2023 22.34 22.70 22.34 22.62 22.62 100
Jul 21, 2023 22.28 22.58 22.24 22.46 22.46 100
Jul 20, 2023 22.46 22.72 22.24 22.30 22.30 820
Jul 19, 2023 21.66 23.06 21.66 22.40 22.40 348
Jul 18, 2023 21.10 21.78 21.02 21.72 21.72 490
Jul 17, 2023 21.06 21.28 20.74 20.76 20.76 197
Jul 14, 2023 21.20 21.38 21.04 21.16 21.16 255
Jul 13, 2023 21.14 21.40 21.14 21.22 21.22 -
Jul 12, 2023 20.60 21.36 20.48 21.18 21.18 1,192
Jul 11, 2023 20.32 20.72 20.20 20.60 20.60 -
Jul 10, 2023 20.92 20.96 20.32 20.32 20.32 -
Jul 7, 2023 21.32 21.38 20.92 20.94 20.94 -
Jul 6, 2023 22.36 22.48 21.36 21.38 21.38 -
Jul 5, 2023 22.14 22.66 21.94 22.42 22.42 1,000
Jul 4, 2023 21.64 22.72 21.64 22.28 22.28 1,470
Jul 3, 2023 21.02 21.76 21.02 21.68 21.68 400
Jun 30, 2023 20.60 21.24 20.60 21.04 21.04 -
Jun 29, 2023 20.46 20.60 20.38 20.44 20.44 -
Jun 28, 2023 20.28 20.66 20.20 20.48 20.48 -
Jun 27, 2023 20.46 20.82 20.28 20.32 20.32 1,068
Jun 26, 2023 20.76 20.80 20.44 20.56 20.56 -
Jun 23, 2023 21.06 21.36 20.80 20.80 20.80 1,060
Jun 22, 2023 21.14 21.66 21.06 21.08 21.08 -
Jun 21, 2023 21.40 21.48 21.04 21.28 21.28 220
Jun 20, 2023 21.14 21.60 21.02 21.38 21.38 100
Jun 19, 2023 21.46 21.62 21.18 21.18 21.18 -
Jun 16, 2023 0.04 Dividend
Jun 16, 2023 21.40 21.68 21.40 21.42 21.42 20
Jun 15, 2023 22.04 22.10 21.38 21.42 21.38 720
Jun 14, 2023 21.62 22.46 21.58 21.96 21.92 -
Jun 13, 2023 21.50 21.74 21.40 21.60 21.56 225
Jun 12, 2023 21.28 21.68 21.24 21.48 21.44 850
Jun 9, 2023 20.68 21.32 20.66 21.26 21.22 466
Jun 8, 2023 20.76 21.02 20.68 20.68 20.64 80
Jun 7, 2023 20.32 21.00 20.32 20.76 20.72 1,410
Jun 6, 2023 19.67 20.44 19.67 20.34 20.30 31
Jun 5, 2023 19.61 20.02 19.51 19.67 19.63 30
Jun 2, 2023 18.59 20.04 18.58 19.61 19.57 1,101
Jun 1, 2023 18.53 18.70 18.28 18.57 18.54 202
May 31, 2023 18.74 18.75 18.19 18.54 18.51 2
May 30, 2023 18.59 18.88 18.59 18.74 18.71 -
May 29, 2023 19.22 19.53 18.60 18.60 18.57 2
May 26, 2023 19.13 19.34 18.91 19.14 19.10 150
May 25, 2023 19.27 19.30 19.00 19.15 19.11 15
May 24, 2023 19.72 19.72 19.26 19.28 19.24 600
May 23, 2023 19.46 20.10 19.03 19.75 19.71 2,700
May 22, 2023 19.95 20.30 18.95 19.53 19.49 -
May 19, 2023 19.61 20.14 19.61 20.04 20.00 998
May 18, 2023 19.45 19.69 19.44 19.60 19.56 -
May 17, 2023 19.49 19.56 19.27 19.48 19.44 563
May 16, 2023 19.42 19.55 19.32 19.49 19.45 13
May 15, 2023 19.04 19.49 19.02 19.49 19.45 -
May 12, 2023 19.18 19.18 18.81 19.04 19.00 150
May 11, 2023 19.32 19.47 19.16 19.18 19.14 50
May 10, 2023 18.94 19.37 18.79 19.32 19.28 650
May 9, 2023 19.27 19.27 18.91 18.91 18.87 240
May 8, 2023 19.55 19.72 19.23 19.28 19.24 86
May 5, 2023 19.56 20.10 19.56 19.57 19.53 400
May 4, 2023 19.94 19.94 19.22 19.55 19.51 -
May 3, 2023 20.14 20.14 19.83 19.88 19.84 -
May 2, 2023 20.40 20.62 20.06 20.14 20.10 -
Apr 28, 2023 20.28 20.44 20.04 20.36 20.32 500
Apr 27, 2023 20.12 20.34 19.87 20.30 20.26 -
Apr 26, 2023 20.14 20.52 20.06 20.10 20.06 1,158
Apr 25, 2023 20.00 20.14 19.73 19.85 19.81 -

Related Tickers

G24.F Scout24 SE
68.65
-0.44%
 
VTAGY Vantage Towers AG
20.00
0.00%
 
VTWR.HM Vantage Towers AG
37.45
0.00%
 
G24.DE Scout24 SE
68.30
-1.16%
 
LEG.DE LEG Immobilien SE
74.52
+0.22%
 
VNA.DE Vonovia SE
25.19
-0.63%