UK markets close in 39 minutes

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
17.44-0.94 (-5.14%)
As of 04:36PM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202318.4018.4017.3917.4417.4475,306
23 Mar 202318.2718.5118.1718.3918.3935,996
22 Mar 202318.7418.9118.1718.2418.2465,177
21 Mar 202318.9419.1218.6718.7418.7449,066
20 Mar 202318.8619.2218.5618.9318.9361,745
17 Mar 202320.0920.4318.6018.9218.92309,676
16 Mar 202320.7920.8719.8820.2120.2177,189
15 Mar 202321.1721.1720.5720.7420.7465,943
14 Mar 202320.7921.3120.7021.0421.0456,429
13 Mar 202320.7221.0020.0420.6620.66110,882
10 Mar 202320.9021.0120.4720.6420.6495,460
09 Mar 202321.7521.7520.9621.0621.06104,594
08 Mar 202321.9121.9421.6021.8921.8942,743
07 Mar 202322.7423.1721.9422.1322.13116,500
06 Mar 202321.9322.8421.7822.8422.8475,524
03 Mar 202321.1521.9021.1521.8321.8358,088
02 Mar 202320.8121.1920.8021.1921.1944,185
01 Mar 202321.6221.6220.8720.9620.9670,071
28 Feb 202321.6021.6621.3621.4521.4555,499
27 Feb 202321.6921.8921.6121.7121.7126,852
24 Feb 202322.8922.9021.6121.6921.6965,571
23 Feb 202321.8722.7921.8722.6122.6146,446
22 Feb 202322.0722.1421.7422.0122.0137,292
21 Feb 202322.0422.2721.7622.0022.0049,521
20 Feb 202322.4222.4222.1622.2522.2516,043
17 Feb 202321.8422.4221.6822.1822.1850,324
16 Feb 202322.2022.4121.6321.9721.9743,364
15 Feb 202322.2122.2121.7922.0322.0334,202
14 Feb 202322.4422.5822.0722.2222.2240,281
13 Feb 202322.6922.6922.1322.4522.4530,775
10 Feb 202322.6622.8522.1622.4222.4236,343
09 Feb 202322.9022.9022.4222.7622.7632,185
08 Feb 202322.5622.8422.4122.4622.4625,259
07 Feb 202322.5922.6322.2522.4022.4029,001
06 Feb 202323.1023.1022.4822.6722.6744,480
03 Feb 202323.2423.5822.9423.1323.1373,727
02 Feb 202321.9123.5021.9123.5023.5097,529
01 Feb 202321.6221.9921.6121.7821.7855,165
31 Jan 202321.5321.7721.3021.6521.6592,529
30 Jan 202322.2922.2921.4121.7121.7165,474
27 Jan 202321.9221.9221.9221.9221.92-
26 Jan 202321.9922.4521.7821.9221.9244,768
25 Jan 202322.0022.2921.8722.0022.0048,454
24 Jan 202322.4722.9622.2222.4022.4050,224
23 Jan 202322.2522.5422.0022.4622.4644,408
20 Jan 202322.3722.6122.0022.1522.15101,049
19 Jan 202322.9023.0322.3222.3222.3253,735
18 Jan 202323.7023.7023.0423.0423.04162,278
17 Jan 202323.9024.0523.2223.6623.6680,230
16 Jan 202323.2224.0423.1023.8723.8783,763
13 Jan 202323.2123.5623.0423.0623.0655,040
12 Jan 202322.9223.2522.6023.0323.03163,550
11 Jan 202321.3222.9321.2622.8322.83231,530
10 Jan 202321.1121.5220.9921.0621.0681,783
09 Jan 202321.1521.2320.2721.2021.20172,175
06 Jan 202320.9521.0220.5020.9820.9849,553
05 Jan 202321.2221.3020.7020.8120.8179,354
04 Jan 202320.7821.2920.5721.1021.10106,358
03 Jan 202320.5920.8720.3720.6520.65122,990
02 Jan 202320.0920.7620.0920.4620.4659,699
30 Dec 202219.9920.3519.8619.8919.8921,711
29 Dec 202219.7920.1019.5520.1020.10118,541
28 Dec 202219.5820.1319.5819.8019.8060,818
27 Dec 202219.9920.0319.4619.7219.7267,600
23 Dec 202219.6020.0119.5719.8619.8656,643
22 Dec 202219.5719.9919.5619.6119.61109,613
21 Dec 202218.8919.5518.8519.4919.49116,797
20 Dec 202219.2519.3218.4618.7618.7697,105
19 Dec 202220.0020.0019.4019.4219.42126,247
16 Dec 202220.6420.6819.4019.9719.971,469,829
15 Dec 202220.9121.0320.6220.7420.74115,498
14 Dec 202221.0221.2720.6221.0721.07248,699
13 Dec 202220.4521.6120.1721.1821.18152,500
12 Dec 202220.7420.9520.2320.4520.4562,128
09 Dec 202220.9421.1120.6920.9520.9579,127
08 Dec 202220.2620.8420.2620.7120.7175,835
07 Dec 202220.3320.6320.2020.2520.25117,493
06 Dec 202220.5520.8020.3620.5320.5355,514
05 Dec 202220.7021.1320.6220.6220.6246,640
02 Dec 202220.5621.2220.5520.8520.8595,775
01 Dec 202220.7721.3320.5520.6120.61188,709
30 Nov 202221.1921.2720.5420.6220.62133,861
29 Nov 202221.4621.5521.0121.2121.2169,606
28 Nov 202221.3421.4920.9221.3421.3472,872
25 Nov 202221.3121.4621.0221.4121.4168,005
24 Nov 202220.7222.0620.7021.5021.50115,059
23 Nov 202221.0221.0920.7420.8320.8370,254
22 Nov 202221.2821.5221.0221.0821.0854,144
21 Nov 202221.5721.7321.3821.4521.4565,467
18 Nov 202221.7121.8521.5221.8521.8595,890
17 Nov 202221.9022.1421.4321.7421.7489,391
16 Nov 202222.4922.4921.7321.8821.8887,917
15 Nov 202222.7922.8822.1922.6122.6171,664
14 Nov 202222.7422.7421.9722.7222.72142,066
11 Nov 202221.6722.7721.6622.4422.44140,746
10 Nov 202220.7021.8020.2021.6421.64123,647
09 Nov 202220.8220.9520.1720.9020.9082,329
08 Nov 202220.4920.8219.7420.7820.7866,565
07 Nov 202220.4120.5320.1620.4820.4863,155
04 Nov 202219.8420.5619.8120.5020.50158,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...