UK markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
17.74+0.24 (+1.37%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.6217.8617.5817.7417.7498,182
13 Jun 202417.8817.8817.5017.5017.5087,516
12 Jun 202417.3017.9617.1017.9617.96211,107
11 Jun 202417.9417.9417.2817.2817.28121,626
10 Jun 202417.5017.8217.4417.7017.7079,290
07 Jun 202418.5018.6017.6817.6817.68212,633
06 Jun 202418.7218.9418.5218.6618.66216,330
05 Jun 202418.8018.9018.6018.7218.72126,656
04 Jun 202418.6619.0218.5218.7418.74196,726
03 Jun 202417.9018.5817.9018.5818.58111,465
31 May 202417.8817.9417.8017.9017.90103,090
30 May 202417.6017.9417.5617.9017.9049,422
29 May 202418.0418.0417.6817.6817.6888,294
28 May 202418.0018.3217.9018.1018.1081,661
27 May 202417.9218.0617.6217.9417.9446,792
24 May 202417.9618.0017.7217.8017.8082,214
23 May 202418.5018.5417.9817.9817.98125,044
22 May 202418.0618.5618.0618.5418.54116,716
21 May 202418.1818.4618.0418.3218.32142,000
20 May 202418.4418.5018.1818.1818.1838,057
17 May 202418.7018.7018.3618.4818.4879,192
16 May 202418.6218.7818.4818.7018.70267,199
15 May 202417.9818.6017.9418.5018.50487,141
14 May 202418.0018.0617.8217.9817.9880,202
13 May 202418.0218.2417.8417.9617.9672,672
10 May 202417.8218.2017.8217.9617.9698,054
09 May 202418.0018.1817.9618.0818.0883,661
08 May 202418.3218.4618.0018.0018.0076,264
07 May 202417.9818.6217.8818.4018.40285,589
07 May 20240.04 Dividend
06 May 202418.0818.1017.7818.0017.96171,903
03 May 202418.0618.4617.9018.0017.96174,228
02 May 202417.7218.1817.6218.1818.14143,788
30 Apr 202417.7417.9417.5217.7417.70128,322
29 Apr 202417.0617.5016.9617.3017.26128,683
26 Apr 202416.7017.0816.7017.0016.96176,093
25 Apr 202416.8216.9816.6816.6816.6458,998
24 Apr 202417.1017.1616.8416.9016.8659,013
23 Apr 202417.1817.2017.1017.2017.1667,622
22 Apr 202417.0217.3216.9617.0417.0097,969
19 Apr 202416.7217.0016.7217.0016.9673,782
18 Apr 202416.7616.9616.7016.9016.8698,733
17 Apr 202416.6016.8416.4616.7416.70136,289
16 Apr 202417.4017.5816.6416.6416.60403,176
15 Apr 202417.5217.8017.4217.6017.5693,816
12 Apr 202417.7417.9417.4417.7417.7084,872
11 Apr 202417.8017.8017.4417.5817.54106,069
10 Apr 202417.8018.3217.6217.8017.76168,230
09 Apr 202418.0018.0417.6817.7817.7489,368
08 Apr 202418.0018.0017.7418.0017.9699,186
05 Apr 202418.0018.0217.6817.7617.7292,654
04 Apr 202418.2618.5418.0818.0818.04294,505
03 Apr 202418.6018.7418.2618.4218.3860,549
02 Apr 202419.0219.1018.5418.6418.60201,341
28 Mar 202419.2419.2718.9019.0018.96101,658
27 Mar 202418.4419.1818.3819.1819.14137,886
26 Mar 202418.5018.5018.1318.4418.4062,467
25 Mar 202418.1518.5117.9718.4118.3761,385
22 Mar 202418.1518.2017.9318.1218.0865,721
21 Mar 202418.1818.7118.0818.1018.0677,673
20 Mar 202418.2718.4917.3617.8917.85207,945
19 Mar 202418.2018.3617.9218.3118.2753,607
18 Mar 202418.1018.3018.0418.2018.1658,848
15 Mar 202418.2618.3617.9717.9717.93294,796
14 Mar 202418.4418.6218.2518.3018.2650,671
13 Mar 202418.7018.7618.3618.4118.37124,549
12 Mar 202418.8019.2018.6618.6618.6256,128
11 Mar 202419.0719.4918.7618.9818.94107,029
08 Mar 202418.8019.1918.7318.9418.9095,520
07 Mar 202418.7419.1118.6718.8618.8296,891
06 Mar 202418.8919.1318.8018.8018.76106,715
05 Mar 202418.9819.0018.7118.8318.7923,258
04 Mar 202419.3219.3418.7618.9518.9158,600
01 Mar 202419.2719.4218.9319.3419.30109,623
29 Feb 202419.1019.3618.8919.0719.0375,724
28 Feb 202419.5719.5718.7719.0519.0175,190
27 Feb 202419.2819.6019.2819.4219.3831,103
26 Feb 202419.7719.7919.2619.2619.2249,728
23 Feb 202419.8119.8819.5819.6519.6130,460
22 Feb 202419.8619.9519.6819.8619.8225,401
21 Feb 202419.7019.8819.5719.6719.6323,246
20 Feb 202419.6219.8519.5019.6919.6530,991
19 Feb 202419.6119.8319.4419.7419.7024,299
16 Feb 202420.0020.0419.6319.7419.7023,229
15 Feb 202420.1820.2619.8220.0219.9851,108
14 Feb 202419.9420.1819.6219.9619.92100,848
13 Feb 202420.4620.5219.9420.0019.9643,721
12 Feb 202420.5620.7220.3220.6220.5717,669
09 Feb 202420.5020.5820.2220.2620.2139,057
08 Feb 202421.4021.4020.5020.6020.5584,278
07 Feb 202421.3221.4820.8020.8220.7739,152
06 Feb 202421.7221.8621.3421.3421.2938,228
05 Feb 202422.0622.2421.8021.8221.7729,513
02 Feb 202422.4823.0222.1022.1422.0931,641
01 Feb 202422.5622.6422.0422.3422.2963,165
31 Jan 202422.2222.7222.1422.5622.5132,025
30 Jan 202422.0822.3622.0822.1822.1327,212
29 Jan 202421.9422.1021.5022.0822.0317,008
26 Jan 202421.8021.8621.4621.7821.7343,204
25 Jan 202421.7422.0421.3221.9421.8939,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...