UK markets close in 7 hours 14 minutes

Deutsche Wohnen SE (0OBQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.100.00 (0.00%)
As of 08:07AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202418.1018.1018.1018.1018.104
08 May 202418.3018.5017.9818.1018.103,191
07 May 202417.9718.6818.0618.4918.495,914
07 May 20240.04 Dividend
03 May 202417.9918.3617.8817.9417.902,782
02 May 202417.6718.1817.7218.0918.052,800
01 May 202417.7117.7117.7117.7117.67-
30 Apr 202417.7217.9817.6817.7117.6718,932
29 Apr 202417.0517.5016.9817.2717.23305,267
26 Apr 202416.7617.1016.8017.0417.007,003
25 Apr 202416.8916.9616.6816.7516.715,454
24 Apr 202417.1517.1416.8616.9316.8927,482
23 Apr 202417.1417.2017.0017.1617.1241,309
22 Apr 202416.9717.3217.0016.9916.958,349
19 Apr 202416.7517.0016.7216.9916.9513,483
18 Apr 202416.8316.9816.7416.9116.8710,251
17 Apr 202416.5916.8616.5416.7516.7119,088
16 Apr 202417.4117.4016.6416.8216.78308,722
15 Apr 202417.5417.7417.4817.6817.64314,158
12 Apr 202417.7917.8217.6217.6517.618,013
11 Apr 202417.7417.8017.4817.5517.5110,484
10 Apr 202417.9118.3017.6217.8317.7914,190
09 Apr 202417.9018.1017.7417.8417.804,794
08 Apr 202417.9418.0017.7017.9017.8615,899
05 Apr 202417.9718.0217.6617.7317.699,736
04 Apr 202418.3518.6018.0818.4018.36303,558
03 Apr 202418.6618.7218.3018.4918.4511,691
02 Apr 202419.1019.1018.5618.7118.6711,516
28 Mar 202419.2219.2518.9618.9818.947,411
27 Mar 202418.4919.1818.4019.1319.0827,247
26 Mar 202418.5118.5018.1318.4218.383,800
25 Mar 202418.3118.5118.0118.4618.422,528
22 Mar 202418.1518.1917.9118.0418.006,308
21 Mar 202418.1818.7817.7818.1618.1127,563
20 Mar 202418.3118.2517.4817.9017.8666,521
19 Mar 202418.2118.3517.9018.2518.21228,961
18 Mar 202418.1718.2718.0018.1918.156,484
15 Mar 202418.3418.3317.9718.0718.0212,837
14 Mar 202418.5118.6218.2618.3018.254,266
13 Mar 202418.6518.6618.3518.5118.4795,697
12 Mar 202418.8719.2018.8218.7518.702,778
11 Mar 202419.0019.1918.8219.0018.96107,701
08 Mar 202418.8119.1418.7618.9718.926,997
07 Mar 202418.7519.0918.7218.8818.8451,226
06 Mar 202418.8619.1518.8018.8618.829,424
05 Mar 202418.8619.0718.7518.9018.862,483
04 Mar 202419.2919.4018.8418.9118.872,602
01 Mar 202419.1519.3819.0219.3219.27248,942
29 Feb 202419.0819.4018.7119.0919.0523,973
28 Feb 202419.4919.3118.9119.1519.105,516
27 Feb 202419.3519.5219.2219.4219.372,723
26 Feb 202419.7519.7619.2619.4019.3512,347
23 Feb 202419.9119.9119.6119.6719.6312,350
22 Feb 202419.8719.9719.6819.7619.721,263
21 Feb 202419.7819.8519.6019.7519.701,918
20 Feb 202419.6919.8819.6019.8019.752,337
19 Feb 202419.7519.8619.4919.8119.761,656
16 Feb 202420.0720.1019.7319.7419.70588
15 Feb 202420.1220.4020.0020.1820.143,362
14 Feb 202419.9820.1019.6019.9219.888,507
13 Feb 202420.4120.4619.9720.0620.021,809
12 Feb 202420.4920.6820.4220.6420.591,528
09 Feb 202420.5620.6820.2620.3120.261,898
08 Feb 202421.3920.9420.5420.6820.637,182
07 Feb 202421.3821.5420.8220.8720.82306
06 Feb 202421.7921.8821.3421.4421.39257
05 Feb 202422.2422.1721.8221.8721.82565
02 Feb 202422.3422.9022.2022.1122.0626,713
01 Feb 202422.4422.5622.3422.4722.4212,988
31 Jan 202422.1922.6622.1222.5622.511,681
30 Jan 202422.0122.3821.9422.1422.091,397
29 Jan 202421.8822.0821.6822.0021.952,286
26 Jan 202421.9522.0821.6021.7921.7423,280
25 Jan 202421.7022.0421.4821.9421.8923,457
24 Jan 202421.4921.8821.4421.8521.8023,821
23 Jan 202421.6421.7621.3821.4921.4423,194
22 Jan 202421.9021.8221.5421.6821.6329,629
19 Jan 202421.8021.7021.5321.5721.5246,423
18 Jan 202421.7021.9021.6021.7421.6956,956
17 Jan 202421.6521.8221.4021.6021.5546,400
16 Jan 202422.4122.4422.1622.2222.1728,836
15 Jan 202422.8622.9822.5022.7622.711,426
12 Jan 202422.6423.3022.7622.7822.736,390
11 Jan 202422.7723.0822.5622.6422.596,316
10 Jan 202422.4123.0422.5622.8922.841,605
09 Jan 202422.5622.7622.2622.5522.502,914
08 Jan 202422.4922.5822.2622.5122.464,343
05 Jan 202422.7222.7622.5022.6522.604,017
04 Jan 202422.7523.0822.6522.7322.681,518
03 Jan 202423.3923.6422.8422.8522.801,624
02 Jan 202423.8524.1023.3623.5023.457,926
29 Dec 202323.6723.9423.7623.8523.801,119
28 Dec 202323.7523.7823.5823.6623.611,385
27 Dec 202323.5623.6823.4023.6423.594,096
22 Dec 202323.0823.5223.1223.1923.148,093
21 Dec 202323.2223.6023.0223.4723.42276,604
20 Dec 202323.7023.7023.3823.4523.403,151
19 Dec 202323.1423.6023.3423.4123.36760
18 Dec 202323.1423.4022.8223.2123.16167,410
15 Dec 202323.4823.6823.1823.1923.146,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...