UK markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
21.50+0.66 (+3.17%)
At close: 05:39PM CEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202321.1821.7621.1021.5021.50111,292
28 Sept 202321.0421.1620.7820.8420.8446,213
27 Sept 202322.0422.1420.8421.0221.0287,363
26 Sept 202323.3623.3622.1622.2622.2668,643
25 Sept 202323.5224.1023.3223.5423.5455,311
22 Sept 202323.3023.6023.1823.6023.6061,308
21 Sept 202323.5023.9423.4223.5023.5064,440
20 Sept 202322.8823.8822.8823.6823.68175,884
19 Sept 202321.6623.1821.6622.8222.8294,744
18 Sept 202321.7021.8821.4821.7421.7436,628
15 Sept 202321.8821.9821.4421.7421.74857,618
14 Sept 202321.5821.8821.3821.7021.7077,764
13 Sept 202321.0621.7221.0621.5421.5460,327
12 Sept 202321.4421.5221.0421.1821.1823,319
11 Sept 202321.0021.4821.0021.4221.4249,705
08 Sept 202321.3021.3420.8020.9420.9430,363
07 Sept 202321.6021.6021.0621.2621.26-
06 Sept 202321.0021.7821.0021.6021.6040,135
05 Sept 202321.2221.5621.1821.4621.4617,701
04 Sept 202321.2021.4421.1021.3221.329,713
01 Sept 202321.1421.3220.9621.0821.0821,490
31 Aug 202320.7021.4020.5421.1621.1648,342
30 Aug 202320.5620.8820.3820.5220.5234,140
29 Aug 202320.7020.9420.4020.7020.7032,336
28 Aug 202320.4820.5620.3420.4820.4830,677
25 Aug 202320.5020.7020.3620.3620.3631,109
24 Aug 202320.2820.7020.2620.4020.4030,002
23 Aug 202320.0020.3820.0020.3020.3040,229
22 Aug 202319.9020.2619.8520.0020.0045,568
21 Aug 202320.4620.4619.8119.8119.8148,497
18 Aug 202320.1820.3420.0620.2220.2260,250
17 Aug 202320.5620.7820.2020.3820.3846,345
16 Aug 202320.6420.7820.3620.6820.6832,864
15 Aug 202321.3621.3620.4620.7220.7237,818
14 Aug 202321.5821.7021.0221.2621.2662,771
11 Aug 202322.4822.5421.5421.6621.6650,870
10 Aug 202321.9022.6821.8422.3222.32110,147
09 Aug 202321.5821.7821.4421.7621.7626,794
08 Aug 202321.2021.8021.2021.5421.5435,703
07 Aug 2023------
04 Aug 202322.2022.7822.0222.3422.3465,555
03 Aug 202321.9022.4221.9022.2822.2817,940
02 Aug 202322.1822.4821.9222.4422.4430,643
01 Aug 202322.7422.7422.2422.3222.3217,957
31 Jul 202322.0222.9821.9622.8022.8076,602
28 Jul 202322.2222.2221.7822.0422.0427,029
27 Jul 202322.4022.7422.1422.3022.3070,107
26 Jul 202322.1022.3621.9022.3622.3619,988
25 Jul 202322.8622.8622.2022.2422.2424,701
24 Jul 202322.4022.7622.4022.5422.5419,139
21 Jul 202322.4022.6422.3022.5422.5425,922
20 Jul 202322.5622.8022.2422.4022.4065,113
19 Jul 202321.8223.1221.8022.4622.46103,406
18 Jul 202321.0221.8221.0021.7221.7232,713
17 Jul 202321.3621.3620.8420.8420.8482,335
14 Jul 202321.3621.3621.0221.2821.2814,182
13 Jul 202321.3621.4021.1621.3021.3026,113
12 Jul 202320.7021.3620.5021.3021.3041,603
11 Jul 202320.2220.7020.1220.6620.6631,556
10 Jul 202320.8620.9820.2620.4020.4050,442
07 Jul 202321.5021.5020.9621.0021.0063,690
06 Jul 202322.4822.5421.4421.4421.4470,212
05 Jul 202322.2222.7621.9222.6222.62120,207
04 Jul 202321.8022.7421.8022.3822.3893,482
03 Jul 202321.2221.8421.1221.7421.7475,182
30 Jun 202320.6421.2420.6421.1221.1246,084
29 Jun 202320.4220.6820.3620.5220.5251,274
28 Jun 202320.4620.6619.8220.5620.5656,414
27 Jun 202320.6020.8820.2820.3620.3664,514
26 Jun 202320.9020.9020.4220.6620.6632,211
23 Jun 202321.4021.4220.8220.8820.8844,854
22 Jun 202321.2621.7421.1821.1821.1839,546
21 Jun 202321.1821.4821.0421.4021.4027,522
20 Jun 202321.8821.8820.9621.5221.5252,982
19 Jun 202321.3621.6421.2221.2621.2632,863
16 Jun 202321.6221.7421.3621.5021.50231,264
16 Jun 20230.04 Dividend
15 Jun 202322.2622.2621.3621.5021.4627,203
14 Jun 202321.7822.5421.5422.0422.00126,225
13 Jun 202321.6021.7821.4421.7021.6630,635
12 Jun 2023------
09 Jun 202320.5421.4020.5421.3221.2849,354
08 Jun 202320.8821.0220.7020.7820.7422,261
07 Jun 202320.4821.0220.3220.8820.8465,191
06 Jun 202319.6720.5219.6720.4420.4037,288
05 Jun 202319.7820.0619.6119.7719.7368,265
02 Jun 202318.7420.0618.7419.7319.6974,652
01 Jun 2023------
31 May 202318.6018.7818.1618.6118.5847,144
30 May 202318.6018.9218.6018.8518.8129,056
29 May 202319.7519.7518.6418.6818.6551,524
26 May 202319.0319.3718.9619.2219.1830,643
25 May 202319.3219.3218.9719.2219.1838,440
24 May 202319.3419.7619.3019.3619.3222,468
23 May 2023------
22 May 202320.1620.4019.0919.5319.49105,962
19 May 202319.8620.1819.7020.1420.1069,674
18 May 202319.1019.7419.1019.6819.6477,366
17 May 202319.5019.6019.1819.5619.5269,338
16 May 202319.6319.6919.3819.5819.54114,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...