STOCK FUTURES UP WITH U.S. ADP LABOUR DATA SET TO TEST FED HOPES

The ADP private-payrolls numbers come ahead of Friday's important monthly jobs report

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

22.72

+0.22

(+0.98%)

As of 02:18PM CET. Market open.

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	22.52	22.72	22.38	22.72	22.72	10,747
Dec 05, 2023	22.50	23.16	22.50	22.50	22.50	69,458
Dec 04, 2023	22.80	22.88	22.44	22.60	22.60	35,211
Dec 01, 2023	22.32	22.80	22.30	22.60	22.60	60,311
Nov 30, 2023	22.50	22.74	22.12	22.32	22.32	188,985
Nov 29, 2023	21.86	22.50	21.84	22.30	22.30	101,944
Nov 28, 2023	21.42	21.78	21.30	21.78	21.78	28,777
Nov 27, 2023	21.40	21.80	21.40	21.64	21.64	17,418
Nov 24, 2023	21.68	21.68	21.28	21.54	21.54	24,168
Nov 23, 2023	21.36	21.70	21.34	21.70	21.70	24,425
Nov 22, 2023	21.02	21.44	21.02	21.36	21.36	40,845
Nov 21, 2023	21.80	21.86	21.14	21.14	21.14	26,172
Nov 20, 2023	21.82	21.86	21.50	21.86	21.86	34,529
Nov 17, 2023	21.08	21.80	21.08	21.66	21.66	70,312
Nov 16, 2023	21.20	21.62	21.14	21.24	21.24	53,713
Nov 15, 2023	21.96	21.96	21.26	21.38	21.38	93,384
Nov 14, 2023	20.76	21.92	20.56	21.90	21.90	157,643
Nov 13, 2023	21.20	21.22	20.84	20.84	20.84	45,143
Nov 10, 2023	21.20	21.22	20.72	21.04	21.04	38,914
Nov 09, 2023	20.94	21.72	20.92	21.58	21.58	21,715
Nov 08, 2023	21.50	21.60	20.84	21.06	21.06	41,474
Nov 07, 2023	21.40	21.80	21.40	21.54	21.54	21,780
Nov 06, 2023	22.36	22.46	21.50	21.50	21.50	36,837
Nov 03, 2023	21.58	22.30	21.58	22.20	22.20	71,334
Nov 02, 2023	20.16	21.48	20.16	21.42	21.42	103,816
Nov 01, 2023	20.24	20.50	20.04	20.24	20.24	37,419
Oct 31, 2023	19.45	20.36	19.45	20.30	20.30	149,391
Oct 30, 2023	19.49	19.84	19.17	19.34	19.34	41,245
Oct 27, 2023	19.13	19.65	19.13	19.45	19.45	88,132
Oct 26, 2023	18.98	19.45	18.87	19.30	19.30	52,216
Oct 25, 2023	19.88	19.94	18.95	19.16	19.16	43,516
Oct 24, 2023	19.40	19.83	19.35	19.64	19.64	42,309
Oct 23, 2023	19.67	19.67	18.85	19.26	19.26	47,677
Oct 20, 2023	19.44	19.72	19.17	19.61	19.61	41,682
Oct 19, 2023	20.12	20.70	19.52	19.52	19.52	68,498
Oct 18, 2023	20.24	20.46	20.00	20.04	20.04	47,144
Oct 17, 2023	20.70	20.86	20.26	20.38	20.38	27,911
Oct 16, 2023	20.72	20.72	20.34	20.60	20.60	31,392
Oct 13, 2023	20.74	20.98	20.52	20.84	20.84	33,686
Oct 12, 2023	21.48	21.74	20.88	20.94	20.94	33,750
Oct 11, 2023	20.70	21.32	20.70	21.26	21.26	32,116
Oct 10, 2023	20.92	21.32	20.86	21.06	21.06	36,290
Oct 09, 2023	20.72	20.90	20.48	20.80	20.80	36,714
Oct 06, 2023	20.88	21.26	20.36	20.88	20.88	67,672
Oct 05, 2023	21.02	21.26	20.90	20.90	20.90	44,314
Oct 04, 2023	20.92	21.40	20.88	20.98	20.98	37,220
Oct 03, 2023	21.50	21.50	21.10	21.30	21.30	45,286
Oct 02, 2023	21.74	22.16	21.50	21.60	21.60	60,147
Sept 29, 2023	21.18	21.76	21.10	21.50	21.50	111,292
Sept 28, 2023	21.04	21.16	20.78	20.84	20.84	46,213
Sept 27, 2023	22.04	22.14	20.84	21.02	21.02	87,363
Sept 26, 2023	23.36	23.36	22.16	22.26	22.26	68,643
Sept 25, 2023	23.52	24.10	23.32	23.54	23.54	55,311
Sept 22, 2023	23.30	23.60	23.18	23.60	23.60	61,308
Sept 21, 2023	23.50	23.94	23.42	23.50	23.50	64,440
Sept 20, 2023	22.88	23.88	22.88	23.68	23.68	175,884
Sept 19, 2023	21.66	23.18	21.66	22.82	22.82	94,744
Sept 18, 2023	21.70	21.88	21.48	21.74	21.74	36,628
Sept 15, 2023	21.88	21.98	21.44	21.74	21.74	857,618
Sept 14, 2023	21.58	21.88	21.38	21.70	21.70	77,764
Sept 13, 2023	21.06	21.72	21.06	21.54	21.54	60,327
Sept 12, 2023	21.44	21.52	21.04	21.18	21.18	23,319
Sept 11, 2023	21.00	21.48	21.00	21.42	21.42	49,705
Sept 08, 2023	21.30	21.34	20.80	20.94	20.94	30,363
Sept 07, 2023	21.60	21.60	21.06	21.26	21.26	-
Sept 06, 2023	21.00	21.78	21.00	21.60	21.60	40,135
Sept 05, 2023	21.22	21.56	21.18	21.46	21.46	17,701
Sept 04, 2023	21.20	21.44	21.10	21.32	21.32	9,713
Sept 01, 2023	21.14	21.32	20.96	21.08	21.08	21,490
Aug 31, 2023	20.70	21.40	20.54	21.16	21.16	48,342
Aug 30, 2023	20.56	20.88	20.38	20.52	20.52	34,140
Aug 29, 2023	20.70	20.94	20.40	20.70	20.70	32,336
Aug 28, 2023	20.48	20.56	20.34	20.48	20.48	30,677
Aug 25, 2023	20.50	20.70	20.36	20.36	20.36	31,109
Aug 24, 2023	20.28	20.70	20.26	20.40	20.40	30,002
Aug 23, 2023	20.00	20.38	20.00	20.30	20.30	40,229
Aug 22, 2023	19.90	20.26	19.85	20.00	20.00	45,568
Aug 21, 2023	20.46	20.46	19.81	19.81	19.81	48,497
Aug 18, 2023	20.18	20.34	20.06	20.22	20.22	60,250
Aug 17, 2023	20.56	20.78	20.20	20.38	20.38	46,345
Aug 16, 2023	20.64	20.78	20.36	20.68	20.68	32,864
Aug 15, 2023	21.36	21.36	20.46	20.72	20.72	37,818
Aug 14, 2023	21.58	21.70	21.02	21.26	21.26	62,771
Aug 11, 2023	22.48	22.54	21.54	21.66	21.66	50,870
Aug 10, 2023	21.90	22.68	21.84	22.32	22.32	110,147
Aug 09, 2023	21.58	21.78	21.44	21.76	21.76	26,794
Aug 08, 2023	21.20	21.80	21.20	21.54	21.54	35,703
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	22.20	22.78	22.02	22.34	22.34	65,555
Aug 03, 2023	21.90	22.42	21.90	22.28	22.28	17,940
Aug 02, 2023	22.18	22.48	21.92	22.44	22.44	30,643
Aug 01, 2023	22.74	22.74	22.24	22.32	22.32	17,957
Jul 31, 2023	22.02	22.98	21.96	22.80	22.80	76,602
Jul 28, 2023	22.22	22.22	21.78	22.04	22.04	27,029
Jul 27, 2023	22.40	22.74	22.14	22.30	22.30	70,107
Jul 26, 2023	22.10	22.36	21.90	22.36	22.36	19,988
Jul 25, 2023	22.86	22.86	22.20	22.24	22.24	24,701
Jul 24, 2023	22.40	22.76	22.40	22.54	22.54	19,139
Jul 21, 2023	22.40	22.64	22.30	22.54	22.54	25,922
Jul 20, 2023	22.56	22.80	22.24	22.40	22.40	65,113
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7375+0.0015(+0.21%)

CRUDE OIL71.72-0.60(-0.83%)

Bitcoin CAD59,743.90+2,868.68(+5.04%)

STOCK FUTURES UP WITH U.S. ADP LABOUR DATA SET TO TEST FED HOPES

Deutsche Wohnen SE (DWNI.DE)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7375
+0.0015(+0.21%)

CRUDE OIL
71.72
-0.60(-0.83%)

Bitcoin CAD
59,743.90
+2,868.68(+5.04%)