Canada markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
22.72+0.05 (+0.22%)
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202222.8422.9822.3322.7222.7274,610
Jun 27, 202222.8523.2022.4322.6722.67114,042
Jun 24, 202222.1422.8422.1422.7522.75227,687
Jun 23, 202222.3622.5521.9022.0022.00184,735
Jun 22, 2022------
Jun 21, 202222.7422.8922.0122.1422.14140,214
Jun 20, 202222.1322.9022.1322.4922.49118,716
Jun 17, 202220.8822.5320.8622.3522.35422,520
Jun 16, 202222.2322.3120.6920.8420.84200,171
Jun 15, 202222.6023.0522.2222.2222.22122,842
Jun 14, 202222.4922.8522.3022.6422.64211,957
Jun 13, 202223.1723.2322.3322.5322.53217,199
Jun 10, 202223.9023.9323.2023.5723.57194,378
Jun 09, 202225.2525.2624.0124.0224.02155,472
Jun 08, 202224.9025.2924.8625.0125.0168,238
Jun 07, 202225.2725.2724.7124.9024.9094,737
Jun 06, 202224.8125.3124.8125.3025.3063,164
Jun 03, 202225.2025.2025.2025.2025.20-
Jun 03, 20220.04 Dividend
Jun 02, 202225.2025.2025.2025.2025.16-
Jun 01, 202226.0026.0025.0725.2025.16117,493
May 31, 202225.3725.8525.0125.6925.65162,307
May 30, 202225.0225.0225.0225.0224.98-
May 27, 202225.0225.0225.0225.0224.98-
May 26, 202225.0425.0924.8025.0224.9876,341
May 25, 202225.2725.2725.2725.2725.23-
May 24, 202226.6126.6125.2325.2725.23118,806
May 23, 202226.2826.8026.2226.8026.76104,072
May 20, 202226.6026.7826.0526.1826.1493,500
May 19, 202225.8025.8025.8025.8025.76-
May 18, 202226.2926.5125.7825.8025.7689,329
May 17, 202226.0126.4825.9226.2126.1787,087
May 16, 202225.7526.0025.4926.0025.9677,570
May 13, 202225.7025.7025.7025.7025.66-
May 12, 202225.5126.1324.9025.7025.66162,546
May 11, 202224.9524.9524.9524.9524.91-
May 10, 202224.9325.3924.8124.9524.91174,725
May 09, 202226.9526.9526.9526.9526.91-
May 06, 202226.9526.9526.9526.9526.91-
May 05, 202227.4027.6426.9126.9526.91123,815
May 04, 202227.3027.4126.7026.8626.8293,922
May 03, 202227.2527.7827.1527.2527.21115,930
May 02, 202227.2327.2726.3427.1427.10193,231
Apr 29, 202228.1928.1927.2627.2927.25183,531
Apr 28, 202227.8628.4127.8627.9227.88125,404
Apr 27, 202227.6727.6727.6727.6727.63-
Apr 26, 202227.6727.6727.6727.6727.63-
Apr 25, 202227.7228.2427.3427.6727.63189,872
Apr 22, 202227.7527.7527.7527.7527.71-
Apr 21, 202227.7527.7527.7527.7527.71-
Apr 20, 202227.5227.9427.3027.7527.71207,764
Apr 19, 202227.8027.8727.3327.6027.56183,334
Apr 14, 202227.4128.2027.0427.9427.90195,644
Apr 13, 202228.2128.2927.1727.3427.30200,317
Apr 12, 202228.5028.5828.0028.2228.18146,473
Apr 11, 202228.7829.0728.5028.7228.67143,311
Apr 08, 202229.0029.4828.7328.9628.91175,240
Apr 07, 202230.1130.2228.8328.8828.83252,653
Apr 06, 202230.7130.8830.0230.0530.00155,900
Apr 05, 202230.6131.1430.4930.7630.71168,972
Apr 04, 202230.6831.0730.2130.4930.44157,035
Apr 01, 202230.5130.8630.0530.4930.44147,904
Mar 31, 202231.9732.2230.4030.4030.35231,643
Mar 30, 202231.8732.0431.6231.7931.74131,215
Mar 29, 202231.7131.8831.3131.7631.71188,736
Mar 28, 202231.8331.9031.5031.7031.65103,851
Mar 25, 202231.3531.7231.1231.6331.58148,969
Mar 24, 202231.9431.9431.1131.2131.16428,985
Mar 23, 202233.0333.1931.7531.8231.77155,231
Mar 22, 202233.0133.1932.7532.9432.89230,501
Mar 21, 202233.9034.0832.7132.8632.81201,710
Mar 18, 202234.5135.0333.6634.1434.09792,104
Mar 17, 202235.3335.4034.4634.7934.73507,179
Mar 16, 202235.0135.5134.7635.0034.94150,761
Mar 15, 202235.2435.4334.4334.8234.7675,687
Mar 14, 202235.4035.6634.8035.1735.11160,450
Mar 11, 202234.0735.1633.6535.1335.07197,912
Mar 10, 202235.0935.6033.4734.2034.15292,038
Mar 09, 202233.7435.0133.5835.0134.95193,802
Mar 08, 202233.8034.2533.1533.2433.19171,773
Mar 07, 202234.3134.7233.2334.2634.21180,105
Mar 04, 202235.9936.5334.5034.7834.72284,205
Mar 03, 202237.0137.2835.9035.9235.86165,292
Mar 02, 202237.0637.9937.0237.3537.29122,762
Mar 01, 202237.3737.6336.9737.3437.28194,038
Feb 28, 202236.8137.3436.4837.2137.15189,310
Feb 25, 202236.2437.2236.1137.2237.16147,796
Feb 24, 202235.4136.1235.4136.0035.94253,427
Feb 23, 202236.1536.8336.0836.4736.41118,472
Feb 22, 202236.0936.2935.5836.1536.09154,198
Feb 21, 202236.2836.3235.8936.1536.0991,209
Feb 18, 202236.4136.9636.2536.2536.19167,923
Feb 17, 202236.8536.8736.4836.5536.49175,265
Feb 16, 202236.5537.0836.5536.8036.74141,252
Feb 15, 202236.4136.8336.4036.7036.64137,460
Feb 14, 202235.2136.2935.2136.2536.19152,400
Feb 11, 202235.8736.1035.7536.0035.94124,704
Feb 10, 202235.8536.4035.8536.0535.99236,076
Feb 09, 202235.4136.1035.4136.1036.04145,857
Feb 08, 202235.8835.9535.2535.4835.42248,205
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...