Canada markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
19.50+0.86 (+4.64%)
At close: 05:35PM CEST
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202218.8019.5918.5519.5019.50146,354
Sept 29, 202218.7018.7018.1718.6418.6491,118
Sept 28, 202217.8618.9217.4118.9218.92168,412
Sept 27, 202218.7018.7018.0618.0918.0994,758
Sept 26, 202218.8018.9318.4418.4418.4498,403
Sept 23, 202219.1019.1918.3218.8918.89186,162
Sept 22, 202219.6219.6619.0019.1219.12111,809
Sept 21, 202220.0220.2519.6919.9519.9550,591
Sept 20, 202220.7420.7519.9420.1320.13186,425
Sept 19, 202220.6120.9520.5320.7520.7573,334
Sept 16, 202220.2920.8620.1220.7120.71400,258
Sept 15, 202220.6020.8020.0720.5220.52142,158
Sept 14, 202221.6021.6120.4320.6120.61187,615
Sept 13, 202222.9422.9521.6221.6221.6270,120
Sept 12, 202222.3022.9422.3022.9022.9069,167
Sept 09, 202222.1622.4722.1022.2622.2688,102
Sept 08, 202223.2423.2422.1022.2122.21129,389
Sept 07, 202222.8623.2422.8623.0723.07196,701
Sept 06, 202222.7223.2622.5923.1223.1282,954
Sept 05, 202222.8422.9022.5322.5722.5761,330
Sept 02, 202222.4822.9122.0222.9122.9183,588
Sept 01, 202222.3022.4022.0522.2322.2362,604
Aug 31, 202222.5622.8722.0722.6422.64101,247
Aug 30, 202222.3422.8122.1422.3922.3981,212
Aug 29, 202222.3522.6822.2222.4322.4395,680
Aug 26, 202223.2523.3422.5022.5622.5689,060
Aug 25, 202223.1323.3822.6223.0123.01141,965
Aug 24, 202222.8923.2122.5123.0823.0886,669
Aug 23, 202222.7523.1722.7522.8822.8896,455
Aug 22, 202223.6123.6122.8422.9122.9186,572
Aug 19, 202223.7623.9523.5223.6023.6088,503
Aug 18, 202223.9724.2723.8023.9823.9872,794
Aug 17, 202224.7624.9023.9423.9723.97113,226
Aug 16, 202225.2625.2824.6724.8624.8687,302
Aug 15, 202225.1825.3525.0125.0325.0351,333
Aug 12, 202224.7725.3024.6025.2325.2365,068
Aug 11, 202224.5025.0024.4124.7924.79158,240
Aug 10, 202223.5824.6723.2424.5224.52109,125
Aug 09, 202223.7223.8223.4623.5523.5593,103
Aug 08, 202223.2324.1523.1023.9023.90125,882
Aug 05, 202223.5024.0223.0423.3023.30120,324
Aug 04, 202224.6024.7823.6623.8323.83148,598
Aug 03, 202224.5124.9824.3524.5124.51206,217
Aug 02, 202224.1024.4123.9224.2024.20138,226
Aug 01, 202224.1924.2323.6723.8723.87127,571
Jul 29, 202223.4924.2523.4824.1324.13118,411
Jul 28, 202222.9023.6622.7823.6423.64111,054
Jul 27, 202222.5222.9922.3022.7722.77110,730
Jul 26, 202223.6823.6822.1422.4022.40192,509
Jul 25, 202223.8723.9323.4123.4823.48112,712
Jul 22, 202222.9924.1422.9423.8623.86196,666
Jul 21, 202222.8023.0322.5422.9122.91131,967
Jul 20, 202223.1523.1522.7523.0023.00165,454
Jul 19, 202222.2422.9722.2422.8222.82101,326
Jul 18, 202222.0022.6722.0022.5222.52106,970
Jul 15, 202221.4722.1921.4222.1022.1097,414
Jul 14, 202221.8221.8521.1621.4621.46145,310
Jul 13, 202221.7822.3921.6421.9521.95179,093
Jul 12, 202221.9621.9621.9621.9621.96-
Jul 11, 202221.9122.2621.6021.9621.96184,765
Jul 08, 202222.1622.1721.7022.0822.08130,090
Jul 07, 202222.1022.2221.6922.2222.22121,745
Jul 06, 202221.1922.0121.1521.9421.94353,165
Jul 05, 202221.0921.6020.7121.0021.00179,979
Jul 04, 202222.2122.3520.9320.9320.93120,458
Jul 01, 202221.9322.3321.4922.1322.13108,168
Jun 30, 202222.1222.1221.4721.9421.94213,341
Jun 29, 202222.5922.5922.0022.3622.3674,500
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, 202222.0722.6621.6422.5122.51123,863
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...