Deutsche Wohnen SE (DTCWY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

9.31

0.00

(0.00%)

At close: 01:30PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	9.31	9.31	9.31	9.31	9.31	-
Apr 23, 2024	9.31	9.31	9.31	9.31	9.31	500
Apr 22, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 19, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 18, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 17, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 16, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 15, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 12, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 11, 2024	9.37	9.37	9.37	9.37	9.37	-
Apr 10, 2024	9.37	9.37	9.37	9.37	9.37	700
Apr 09, 2024	9.87	9.87	9.87	9.87	9.87	-
Apr 08, 2024	9.87	9.87	9.87	9.87	9.87	-
Apr 05, 2024	9.87	9.87	9.87	9.87	9.87	-
Apr 04, 2024	9.87	9.87	9.87	9.87	9.87	100
Apr 03, 2024	10.18	10.18	10.18	10.18	10.18	-
Apr 02, 2024	10.18	10.18	10.18	10.18	10.18	-
Apr 01, 2024	10.18	10.18	10.18	10.18	10.18	-
Mar 28, 2024	10.18	10.18	10.18	10.18	10.18	500
Mar 27, 2024	10.06	10.06	10.06	10.06	10.06	1,200
Mar 26, 2024	10.04	10.04	10.04	10.04	10.04	100
Mar 25, 2024	9.72	9.72	9.72	9.72	9.72	100
Mar 22, 2024	9.84	9.84	9.84	9.84	9.84	-
Mar 21, 2024	9.96	9.96	9.84	9.84	9.84	300
Mar 20, 2024	9.60	9.60	9.60	9.60	9.60	500
Mar 19, 2024	9.71	9.71	9.71	9.71	9.71	400
Mar 18, 2024	9.70	9.70	9.70	9.70	9.70	-
Mar 15, 2024	9.91	9.91	9.70	9.70	9.70	1,100
Mar 14, 2024	10.02	10.02	10.02	10.02	10.02	-
Mar 13, 2024	10.02	10.02	10.02	10.02	10.02	600
Mar 12, 2024	10.49	10.49	10.49	10.49	10.49	-
Mar 11, 2024	10.49	10.49	10.49	10.49	10.49	-
Mar 08, 2024	10.49	10.49	10.49	10.49	10.49	100
Mar 07, 2024	10.38	10.38	10.38	10.38	10.38	-
Mar 06, 2024	10.38	10.38	10.38	10.38	10.38	-
Mar 05, 2024	10.38	10.38	10.38	10.38	10.38	-
Mar 04, 2024	10.38	10.38	10.38	10.38	10.38	100
Mar 01, 2024	10.38	10.38	10.38	10.38	10.38	200
Feb 29, 2024	10.35	10.35	10.35	10.35	10.35	-
Feb 28, 2024	10.35	10.35	10.35	10.35	10.35	-
Feb 27, 2024	10.35	10.35	10.35	10.35	10.35	100
Feb 26, 2024	10.55	10.55	10.55	10.55	10.55	-
Feb 23, 2024	10.55	10.55	10.55	10.55	10.55	-
Feb 22, 2024	10.55	10.55	10.55	10.55	10.55	100
Feb 21, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 20, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 16, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 15, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 14, 2024	10.63	10.63	10.63	10.63	10.63	300
Feb 13, 2024	10.93	10.93	10.93	10.93	10.93	-
Feb 12, 2024	10.93	10.93	10.93	10.93	10.93	-
Feb 09, 2024	10.91	10.93	10.91	10.93	10.93	600
Feb 08, 2024	10.98	10.98	10.98	10.98	10.98	200
Feb 07, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 06, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 05, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 02, 2024	11.90	11.90	11.90	11.90	11.90	3,000
Feb 01, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 31, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 30, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 29, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 26, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 25, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 24, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 23, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 22, 2024	11.55	11.55	11.55	11.55	11.55	-
Jan 19, 2024	11.55	11.55	11.55	11.55	11.55	200
Jan 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Jan 17, 2024	11.50	11.50	11.50	11.50	11.50	500
Jan 16, 2024	12.21	12.21	12.21	12.21	12.21	-
Jan 12, 2024	12.21	12.21	12.21	12.21	12.21	-
Jan 11, 2024	12.21	12.21	12.21	12.21	12.21	200
Jan 10, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 09, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 08, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 05, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 04, 2024	12.32	12.32	12.32	12.32	12.32	-
Jan 03, 2024	12.32	12.32	12.32	12.32	12.32	100
Jan 02, 2024	13.00	13.00	13.00	13.00	13.00	-
Dec 29, 2023	13.00	13.00	13.00	13.00	13.00	200
Dec 28, 2023	12.88	12.88	12.88	12.88	12.88	-
Dec 27, 2023	12.88	12.88	12.88	12.88	12.88	-
Dec 26, 2023	12.88	12.88	12.88	12.88	12.88	300
Dec 22, 2023	12.86	12.86	12.86	12.86	12.86	-
Dec 21, 2023	12.86	12.86	12.86	12.86	12.86	1,900
Dec 20, 2023	12.53	12.53	12.53	12.53	12.53	-
Dec 19, 2023	12.53	12.53	12.53	12.53	12.53	-
Dec 18, 2023	12.53	12.53	12.53	12.53	12.53	200
Dec 15, 2023	12.47	12.47	12.38	12.38	12.38	300
Dec 14, 2023	11.85	11.85	11.85	11.85	11.85	-
Dec 13, 2023	11.85	11.85	11.85	11.85	11.85	-
Dec 12, 2023	11.85	11.85	11.85	11.85	11.85	300
Dec 11, 2023	11.85	11.85	11.85	11.85	11.85	-
Dec 08, 2023	11.56	11.85	11.56	11.85	11.85	200
Dec 07, 2023	12.13	12.13	12.13	12.13	12.13	-
Dec 06, 2023	12.13	12.13	12.13	12.13	12.13	1,000
Dec 05, 2023	12.01	12.01	12.01	12.01	12.01	-
Dec 04, 2023	12.01	12.01	12.01	12.01	12.01	100
Dec 01, 2023	11.90	11.90	11.90	11.90	11.90	-
Nov 30, 2023	11.90	11.90	11.90	11.90	11.90	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL83.18+0.37(+0.45%)

Bitcoin CAD87,521.33-3,654.70(-4.01%)

Deutsche Wohnen SE (DTCWY)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
83.18
+0.37(+0.45%)

Bitcoin CAD
87,521.33
-3,654.70(-4.01%)