Canada markets close in 5 hours 40 minutes

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
52.96-0.02 (-0.04%)
As of 4:03PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202152.9653.0052.9652.9652.9683,137
Oct. 18, 202152.9453.0052.9452.9852.98512,181
Oct. 15, 202152.9452.9652.9452.9452.94444,066
Oct. 14, 202152.9652.9852.9252.9652.96344,870
Oct. 13, 202152.9452.9652.9252.9452.94404,482
Oct. 12, 202152.9252.9452.7452.9452.94847,322
Oct. 11, 202152.9052.9652.9052.9052.907,956,799
Oct. 08, 202152.9853.0052.9252.9252.92956,740
Oct. 07, 202152.9852.9852.9252.9852.98473,531
Oct. 06, 202152.9252.9852.9252.9652.96517,622
Oct. 05, 202152.9253.0052.9252.9852.98277,369
Oct. 04, 202152.9453.0052.9252.9252.92701,906
Oct. 01, 202152.9053.0052.9052.9852.98726,952
Sep. 30, 202153.0053.0052.9052.9252.921,329,313
Sep. 29, 202152.9853.0052.9652.9852.98889,249
Sep. 28, 202152.9252.9852.9252.9852.98924,968
Sep. 27, 202152.9452.9852.9052.9652.96878,055
Sep. 24, 202152.9052.9652.8852.9052.90912,910
Sep. 23, 202152.9252.9652.9052.9252.921,217,356
Sep. 22, 202152.9452.9652.9052.9252.921,059,337
Sep. 21, 202152.9452.9652.9052.9252.921,514,034
Sep. 20, 202152.9252.9652.9052.9252.921,827,722
Sep. 17, 202152.9653.0052.7452.7452.7414,983,537
Sep. 16, 202153.0253.0252.9652.9652.961,382,257
Sep. 15, 202153.0053.0453.0053.0053.001,922,321
Sep. 14, 202152.9653.0452.9253.0053.003,708,144
Sep. 13, 202152.6452.8052.5852.6452.641,823,054
Sep. 10, 202152.7852.7852.6252.6252.621,574,994
Sep. 09, 202152.5052.7052.4452.7052.702,050,094
Sep. 08, 202152.3052.4452.2652.4252.421,097,004
Sep. 07, 202152.3452.4252.2852.3852.38743,584
Sep. 06, 202152.3852.4452.3252.3852.38403,378
Sep. 03, 202152.5452.5452.2652.3452.341,130,506
Sep. 02, 202152.5252.5852.4652.4852.48855,382
Sep. 01, 202152.5652.6652.4452.4452.44785,968
Aug. 31, 202152.5652.5852.4652.5652.561,497,718
Aug. 30, 202152.5052.6052.5052.5252.52295,626
Aug. 27, 202152.6052.6052.4452.4852.48697,168
Aug. 26, 202152.5252.6252.4452.5652.56643,642
Aug. 25, 202152.6252.7052.4652.4652.461,307,467
Aug. 24, 202152.6652.7852.5652.6052.60806,134
Aug. 23, 202152.9052.9252.6252.7052.701,340,756
Aug. 20, 202152.9252.9452.8052.9052.90652,257
Aug. 19, 202152.8852.9452.8852.9252.92656,436
Aug. 18, 202152.9052.9452.8852.9052.90685,567
Aug. 17, 202152.9052.9452.7852.9252.92667,571
Aug. 16, 202152.9052.9452.8652.9452.94759,976
Aug. 13, 202152.8452.9252.8252.9252.92499,001
Aug. 12, 202152.8252.8852.8052.8652.86504,103
Aug. 11, 202152.8452.8852.7052.8052.80743,333
Aug. 10, 202152.8252.8852.8052.8452.84568,665
Aug. 09, 202152.8252.9252.8052.8452.84547,778
Aug. 06, 202152.8452.9452.8052.8452.84837,599
Aug. 05, 202152.8052.9052.8052.8852.88555,344
Aug. 04, 202152.8052.9052.7452.8252.821,087,529
Aug. 03, 202152.8252.8852.7252.8252.82882,464
Aug. 02, 202152.7052.8652.6652.8052.801,237,333
Jul. 30, 202152.4452.6452.4452.6452.64695,111
Jul. 29, 202152.5052.7252.4052.6052.60809,750
Jul. 28, 202151.9853.0051.7452.7052.701,885,970
Jul. 27, 202151.7652.0651.6251.8451.841,307,951
Jul. 26, 202150.8452.2850.8451.7251.722,835,465
Jul. 23, 202151.1051.1649.2051.1251.124,270,283
Jul. 22, 202151.5251.5850.7450.9250.921,705,129
Jul. 21, 202151.7051.8851.4051.4051.401,275,844
Jul. 20, 202151.6651.7651.6451.6651.66857,795
Jul. 19, 202151.6851.7251.6451.6651.66975,513
Jul. 16, 202151.6651.7451.6051.7251.721,032,455
Jul. 15, 202151.5451.6851.5251.6851.68683,021
Jul. 14, 202151.2651.6051.2651.5851.58769,300
Jul. 13, 202151.5651.6449.5151.2851.282,889,027
Jul. 12, 202151.5851.7651.4851.5651.561,088,775
Jul. 09, 202151.6051.7451.5451.5851.581,262,899
Jul. 08, 202151.6051.7851.5651.5651.56996,853
Jul. 07, 202151.6851.8251.6851.6851.68674,570
Jul. 06, 202151.5651.7451.5251.7451.741,293,069
Jul. 05, 202151.5451.7051.4851.5851.58655,045
Jul. 02, 202151.5451.7051.5051.7051.70548,853
Jul. 01, 202151.6051.6851.4451.5251.521,156,630
Jun. 30, 202151.6051.7251.5651.5851.58902,820
Jun. 29, 202151.5451.7851.5451.6251.62797,989
Jun. 28, 202151.5051.6051.4251.5451.541,107,692
Jun. 25, 202151.4051.5251.4051.4851.48705,465
Jun. 24, 202151.5651.6651.3651.5051.501,424,976
Jun. 23, 202151.6051.6651.5251.5251.521,332,935
Jun. 22, 202151.6251.7251.5051.5251.52775,225
Jun. 21, 202151.5251.7451.5051.6451.64983,988
Jun. 18, 202151.8451.8651.4651.4851.483,453,159
Jun. 17, 202151.7651.9451.6651.7051.70808,196
Jun. 16, 202151.8251.9451.7651.9051.901,234,676
Jun. 15, 202151.8451.8851.7451.8051.80615,428
Jun. 14, 202151.6451.8651.6451.7651.76665,401
Jun. 11, 202151.6451.9651.6451.7051.701,751,199
Jun. 10, 202151.2251.5451.1451.5451.541,505,471
Jun. 09, 202151.1651.2451.0051.2051.202,499,225
Jun. 08, 202151.4451.4651.1251.1451.142,951,967
Jun. 07, 202151.2451.3451.2051.3051.301,149,670
Jun. 04, 202151.1451.2851.1251.2651.261,320,971
Jun. 03, 202151.1851.2651.1251.1251.121,900,338
Jun. 02, 202151.2051.5451.1451.1651.162,016,778
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...