Deutsche Wohnen SE (DWNI.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 02, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Apr 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 29, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Apr 26, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Apr 25, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Apr 24, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 200 |
| Apr 23, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Apr 22, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 19, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Apr 18, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Apr 17, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 16, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Apr 15, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Apr 12, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Apr 11, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 10, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Apr 09, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 08, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| Apr 05, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 04, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 03, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Apr 02, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Mar 28, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Mar 27, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Mar 26, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Mar 25, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Mar 22, 2024 | 18.02 | 18.02 | 17.93 | 17.93 | 17.93 | 101 |
| Mar 21, 2024 | 18.00 | 18.32 | 18.00 | 18.32 | 18.32 | 54 |
| Mar 20, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Mar 19, 2024 | 18.15 | 18.15 | 17.94 | 17.94 | 17.94 | 100 |
| Mar 18, 2024 | 18.02 | 18.30 | 18.02 | 18.30 | 18.30 | 185 |
| Mar 15, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 14, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Mar 13, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Mar 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Mar 11, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Mar 08, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Mar 07, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Mar 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 05, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Mar 04, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Mar 01, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Feb 29, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Feb 28, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Feb 27, 2024 | 19.29 | 19.37 | 19.29 | 19.37 | 19.37 | 200 |
| Feb 26, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Feb 23, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 22, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Feb 21, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Feb 20, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Feb 19, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Feb 16, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Feb 15, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Feb 14, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Feb 13, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Feb 12, 2024 | 20.12 | 20.60 | 20.12 | 20.60 | 20.60 | 50 |
| Feb 09, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Feb 08, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Feb 07, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Feb 06, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| Feb 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 02, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 01, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Jan 31, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Jan 30, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Jan 29, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Jan 26, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Jan 25, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 25 |
| Jan 24, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jan 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 22, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Jan 19, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Jan 18, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Jan 17, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Jan 16, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 15, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Jan 12, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Jan 11, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Jan 10, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Jan 09, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jan 08, 2024 | 22.46 | 22.46 | 22.36 | 22.36 | 22.36 | 224 |
| Jan 05, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Jan 04, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| Jan 03, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| Jan 02, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| Dec 29, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| Dec 28, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Dec 27, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Dec 22, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| Dec 21, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Dec 20, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Dec 19, 2023 | 23.18 | 23.52 | 23.18 | 23.52 | 23.52 | 100 |
| Dec 18, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| Dec 15, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Dec 14, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Dec 13, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Dec 12, 2023 | 21.82 | 21.82 | 21.80 | 21.80 | 21.80 | 25 |
| Dec 11, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Dec 08, 2023 | 22.36 | 22.42 | 21.98 | 21.98 | 21.98 | 796 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.