Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	18.40	18.40	17.39	17.44	17.44	75,306
23 Mar 2023	18.27	18.51	18.17	18.39	18.39	35,996
22 Mar 2023	18.74	18.91	18.17	18.24	18.24	65,177
21 Mar 2023	18.94	19.12	18.67	18.74	18.74	49,066
20 Mar 2023	18.86	19.22	18.56	18.93	18.93	61,745
17 Mar 2023	20.09	20.43	18.60	18.92	18.92	309,676
16 Mar 2023	20.79	20.87	19.88	20.21	20.21	77,189
15 Mar 2023	21.17	21.17	20.57	20.74	20.74	65,943
14 Mar 2023	20.79	21.31	20.70	21.04	21.04	56,429
13 Mar 2023	20.72	21.00	20.04	20.66	20.66	110,882
10 Mar 2023	20.90	21.01	20.47	20.64	20.64	95,460
09 Mar 2023	21.75	21.75	20.96	21.06	21.06	104,594
08 Mar 2023	21.91	21.94	21.60	21.89	21.89	42,743
07 Mar 2023	22.74	23.17	21.94	22.13	22.13	116,500
06 Mar 2023	21.93	22.84	21.78	22.84	22.84	75,524
03 Mar 2023	21.15	21.90	21.15	21.83	21.83	58,088
02 Mar 2023	20.81	21.19	20.80	21.19	21.19	44,185
01 Mar 2023	21.62	21.62	20.87	20.96	20.96	70,071
28 Feb 2023	21.60	21.66	21.36	21.45	21.45	55,499
27 Feb 2023	21.69	21.89	21.61	21.71	21.71	26,852
24 Feb 2023	22.89	22.90	21.61	21.69	21.69	65,571
23 Feb 2023	21.87	22.79	21.87	22.61	22.61	46,446
22 Feb 2023	22.07	22.14	21.74	22.01	22.01	37,292
21 Feb 2023	22.04	22.27	21.76	22.00	22.00	49,521
20 Feb 2023	22.42	22.42	22.16	22.25	22.25	16,043
17 Feb 2023	21.84	22.42	21.68	22.18	22.18	50,324
16 Feb 2023	22.20	22.41	21.63	21.97	21.97	43,364
15 Feb 2023	22.21	22.21	21.79	22.03	22.03	34,202
14 Feb 2023	22.44	22.58	22.07	22.22	22.22	40,281
13 Feb 2023	22.69	22.69	22.13	22.45	22.45	30,775
10 Feb 2023	22.66	22.85	22.16	22.42	22.42	36,343
09 Feb 2023	22.90	22.90	22.42	22.76	22.76	32,185
08 Feb 2023	22.56	22.84	22.41	22.46	22.46	25,259
07 Feb 2023	22.59	22.63	22.25	22.40	22.40	29,001
06 Feb 2023	23.10	23.10	22.48	22.67	22.67	44,480
03 Feb 2023	23.24	23.58	22.94	23.13	23.13	73,727
02 Feb 2023	21.91	23.50	21.91	23.50	23.50	97,529
01 Feb 2023	21.62	21.99	21.61	21.78	21.78	55,165
31 Jan 2023	21.53	21.77	21.30	21.65	21.65	92,529
30 Jan 2023	22.29	22.29	21.41	21.71	21.71	65,474
27 Jan 2023	21.92	21.92	21.92	21.92	21.92	-
26 Jan 2023	21.99	22.45	21.78	21.92	21.92	44,768
25 Jan 2023	22.00	22.29	21.87	22.00	22.00	48,454
24 Jan 2023	22.47	22.96	22.22	22.40	22.40	50,224
23 Jan 2023	22.25	22.54	22.00	22.46	22.46	44,408
20 Jan 2023	22.37	22.61	22.00	22.15	22.15	101,049
19 Jan 2023	22.90	23.03	22.32	22.32	22.32	53,735
18 Jan 2023	23.70	23.70	23.04	23.04	23.04	162,278
17 Jan 2023	23.90	24.05	23.22	23.66	23.66	80,230
16 Jan 2023	23.22	24.04	23.10	23.87	23.87	83,763
13 Jan 2023	23.21	23.56	23.04	23.06	23.06	55,040
12 Jan 2023	22.92	23.25	22.60	23.03	23.03	163,550
11 Jan 2023	21.32	22.93	21.26	22.83	22.83	231,530
10 Jan 2023	21.11	21.52	20.99	21.06	21.06	81,783
09 Jan 2023	21.15	21.23	20.27	21.20	21.20	172,175
06 Jan 2023	20.95	21.02	20.50	20.98	20.98	49,553
05 Jan 2023	21.22	21.30	20.70	20.81	20.81	79,354
04 Jan 2023	20.78	21.29	20.57	21.10	21.10	106,358
03 Jan 2023	20.59	20.87	20.37	20.65	20.65	122,990
02 Jan 2023	20.09	20.76	20.09	20.46	20.46	59,699
30 Dec 2022	19.99	20.35	19.86	19.89	19.89	21,711
29 Dec 2022	19.79	20.10	19.55	20.10	20.10	118,541
28 Dec 2022	19.58	20.13	19.58	19.80	19.80	60,818
27 Dec 2022	19.99	20.03	19.46	19.72	19.72	67,600
23 Dec 2022	19.60	20.01	19.57	19.86	19.86	56,643
22 Dec 2022	19.57	19.99	19.56	19.61	19.61	109,613
21 Dec 2022	18.89	19.55	18.85	19.49	19.49	116,797
20 Dec 2022	19.25	19.32	18.46	18.76	18.76	97,105
19 Dec 2022	20.00	20.00	19.40	19.42	19.42	126,247
16 Dec 2022	20.64	20.68	19.40	19.97	19.97	1,469,829
15 Dec 2022	20.91	21.03	20.62	20.74	20.74	115,498
14 Dec 2022	21.02	21.27	20.62	21.07	21.07	248,699
13 Dec 2022	20.45	21.61	20.17	21.18	21.18	152,500
12 Dec 2022	20.74	20.95	20.23	20.45	20.45	62,128
09 Dec 2022	20.94	21.11	20.69	20.95	20.95	79,127
08 Dec 2022	20.26	20.84	20.26	20.71	20.71	75,835
07 Dec 2022	20.33	20.63	20.20	20.25	20.25	117,493
06 Dec 2022	20.55	20.80	20.36	20.53	20.53	55,514
05 Dec 2022	20.70	21.13	20.62	20.62	20.62	46,640
02 Dec 2022	20.56	21.22	20.55	20.85	20.85	95,775
01 Dec 2022	20.77	21.33	20.55	20.61	20.61	188,709
30 Nov 2022	21.19	21.27	20.54	20.62	20.62	133,861
29 Nov 2022	21.46	21.55	21.01	21.21	21.21	69,606
28 Nov 2022	21.34	21.49	20.92	21.34	21.34	72,872
25 Nov 2022	21.31	21.46	21.02	21.41	21.41	68,005
24 Nov 2022	20.72	22.06	20.70	21.50	21.50	115,059
23 Nov 2022	21.02	21.09	20.74	20.83	20.83	70,254
22 Nov 2022	21.28	21.52	21.02	21.08	21.08	54,144
21 Nov 2022	21.57	21.73	21.38	21.45	21.45	65,467
18 Nov 2022	21.71	21.85	21.52	21.85	21.85	95,890
17 Nov 2022	21.90	22.14	21.43	21.74	21.74	89,391
16 Nov 2022	22.49	22.49	21.73	21.88	21.88	87,917
15 Nov 2022	22.79	22.88	22.19	22.61	22.61	71,664
14 Nov 2022	22.74	22.74	21.97	22.72	22.72	142,066
11 Nov 2022	21.67	22.77	21.66	22.44	22.44	140,746
10 Nov 2022	20.70	21.80	20.20	21.64	21.64	123,647
09 Nov 2022	20.82	20.95	20.17	20.90	20.90	82,329
08 Nov 2022	20.49	20.82	19.74	20.78	20.78	66,565
07 Nov 2022	20.41	20.53	20.16	20.48	20.48	63,155
04 Nov 2022	19.84	20.56	19.81	20.50	20.50	158,893
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,391.20-108.40(-1.45%)

FTSE 25018,438.68-291.28(-1.56%)

AIM798.48-8.96(-1.11%)

GBP/EUR1.1360+0.0023(+0.20%)

GBP/USD1.2222-0.0067(-0.55%)

Bitcoin GBP22,957.76-478.32(-2.04%)

Luxurious new rental properties to put on your radar

Deutsche Wohnen SE (DWNI.DE)

FTSE 100
7,391.20
-108.40(-1.45%)

FTSE 250
18,438.68
-291.28(-1.56%)

AIM
798.48
-8.96(-1.11%)

GBP/EUR
1.1360
+0.0023(+0.20%)

GBP/USD
1.2222
-0.0067(-0.55%)

Bitcoin GBP
22,957.76
-478.32(-2.04%)