Canada markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
16.90-0.30 (-1.74%)
At close: 05:35PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.1017.1616.8416.9016.9059,013
Apr 23, 202417.1817.2017.1017.2017.2067,622
Apr 22, 202417.0217.3216.9617.0417.0497,969
Apr 19, 202416.7217.0016.7217.0017.0073,782
Apr 18, 202416.7616.9616.7016.9016.9098,733
Apr 17, 202416.6016.8416.4616.7416.74136,289
Apr 16, 202417.4017.5816.6416.6416.64403,176
Apr 15, 202417.5217.8017.4217.6017.6093,816
Apr 12, 202417.7417.9417.4417.7417.7484,872
Apr 11, 202417.8017.8017.4417.5817.58106,069
Apr 10, 202417.8018.3217.6217.8017.80168,230
Apr 09, 202418.0018.0417.6817.7817.7889,368
Apr 08, 202418.0018.0017.7418.0018.0099,186
Apr 05, 202418.0018.0217.6817.7617.7692,654
Apr 04, 202418.2618.5418.0818.0818.08294,505
Apr 03, 202418.6018.7418.2618.4218.4260,549
Apr 02, 202419.0219.1018.5418.6418.64201,341
Mar 28, 202419.2419.2718.9019.0019.00101,658
Mar 27, 202418.4419.1818.3819.1819.18137,886
Mar 26, 202418.5018.5018.1318.4418.4462,467
Mar 25, 202418.1518.5117.9718.4118.4161,385
Mar 22, 202418.1518.2017.9318.1218.1265,721
Mar 21, 202418.1818.7118.0818.1018.1077,673
Mar 20, 202418.2718.4917.3617.8917.89207,945
Mar 19, 202418.2018.3617.9218.3118.3153,607
Mar 18, 202418.1018.3018.0418.2018.2058,848
Mar 15, 202418.2618.3617.9717.9717.97294,796
Mar 14, 202418.4418.6218.2518.3018.3050,671
Mar 13, 202418.7018.7618.3618.4118.41124,549
Mar 12, 202418.8019.2018.6618.6618.6656,128
Mar 11, 202419.0719.4918.7618.9818.98107,029
Mar 08, 202418.8019.1918.7318.9418.9495,520
Mar 07, 202418.7419.1118.6718.8618.8696,891
Mar 06, 202418.8919.1318.8018.8018.80106,715
Mar 05, 202418.9819.0018.7118.8318.8323,258
Mar 04, 202419.3219.3418.7618.9518.9558,600
Mar 01, 202419.2719.4218.9319.3419.34109,623
Feb 29, 202419.1019.3618.8919.0719.0775,724
Feb 28, 202419.5719.5718.7719.0519.0575,190
Feb 27, 202419.2819.6019.2819.4219.4231,103
Feb 26, 202419.7719.7919.2619.2619.2649,728
Feb 23, 202419.8119.8819.5819.6519.6530,460
Feb 22, 202419.8619.9519.6819.8619.8625,401
Feb 21, 202419.7019.8819.5719.6719.6723,246
Feb 20, 202419.6219.8519.5019.6919.6930,991
Feb 19, 202419.6119.8319.4419.7419.7424,299
Feb 16, 202420.0020.0419.6319.7419.7423,229
Feb 15, 202420.1820.2619.8220.0220.0251,108
Feb 14, 202419.9420.1819.6219.9619.96100,848
Feb 13, 202420.4620.5219.9420.0020.0043,721
Feb 12, 202420.5620.7220.3220.6220.6217,669
Feb 09, 202420.5020.5820.2220.2620.2639,057
Feb 08, 202421.4021.4020.5020.6020.6084,278
Feb 07, 202421.3221.4820.8020.8220.8239,152
Feb 06, 202421.7221.8621.3421.3421.3438,228
Feb 05, 202422.0622.2421.8021.8221.8229,513
Feb 02, 202422.4823.0222.1022.1422.1431,641
Feb 01, 202422.5622.6422.0422.3422.3463,165
Jan 31, 202422.2222.7222.1422.5622.5632,025
Jan 30, 202422.0822.3622.0822.1822.1827,212
Jan 29, 202421.9422.1021.5022.0822.0817,008
Jan 26, 202421.8021.8621.4621.7821.7843,204
Jan 25, 202421.7422.0421.3221.9421.9439,883
Jan 24, 202421.4621.9621.4621.8021.8035,029
Jan 23, 202421.6621.7821.3621.3821.3845,988
Jan 22, 202421.8222.0221.4821.6221.6235,725
Jan 19, 202421.8021.9021.4621.7021.7052,958
Jan 18, 202421.6021.8621.5821.6821.6861,360
Jan 17, 202421.6621.7621.4021.6021.6066,224
Jan 16, 202422.4422.5022.1622.2022.2049,040
Jan 15, 202422.8823.0022.4822.5622.5611,390
Jan 12, 202422.7823.2022.7022.9022.9050,824
Jan 11, 202423.0023.1422.5222.7022.7054,368
Jan 10, 202422.3623.0622.3622.7622.7629,235
Jan 09, 202422.6222.6822.3222.4022.4034,965
Jan 08, 202422.4022.6222.1222.5022.5056,927
Jan 05, 202422.6422.7622.4022.6822.6836,247
Jan 04, 202422.7823.1422.6022.7022.7028,241
Jan 03, 202423.2623.2822.7822.8622.8630,168
Jan 02, 202423.8223.9823.3223.4823.4840,403
Dec 29, 202323.7623.9423.5823.9423.9426,830
Dec 28, 202323.7023.7823.5223.6623.6631,577
Dec 27, 202323.5223.7423.3423.7023.7066,084
Dec 22, 202322.9623.5422.9623.3823.3850,862
Dec 21, 202323.3223.6022.9623.5023.5047,560
Dec 20, 202323.8023.8023.3423.3823.3844,089
Dec 19, 202323.2423.7023.2423.5023.5053,170
Dec 18, 202323.1023.4622.9023.3023.3045,281
Dec 15, 202323.3623.7023.0423.2623.26102,728
Dec 14, 202323.2024.0023.0023.3823.38172,681
Dec 13, 202322.0422.4622.0222.1222.1252,247
Dec 12, 202321.9022.2021.6222.0422.0469,505
Dec 11, 202321.8222.0221.6021.9421.9481,180
Dec 08, 202322.6422.6421.5421.8021.80103,652
Dec 07, 202322.9222.9222.4422.4822.4865,950
Dec 06, 202322.5223.1422.3823.0223.0247,485
Dec 05, 202322.5023.1622.5022.5022.5069,458
Dec 04, 202322.8022.8822.4422.6022.6035,211
Dec 01, 202322.3222.8022.3022.6022.6060,311
Nov 30, 202322.5022.7422.1222.3222.32188,985
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...