Kymira, the infrared sportswear brand

'I never intended to start a company'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	21.18	21.76	21.10	21.50	21.50	111,292
28 Sept 2023	21.04	21.16	20.78	20.84	20.84	46,213
27 Sept 2023	22.04	22.14	20.84	21.02	21.02	87,363
26 Sept 2023	23.36	23.36	22.16	22.26	22.26	68,643
25 Sept 2023	23.52	24.10	23.32	23.54	23.54	55,311
22 Sept 2023	23.30	23.60	23.18	23.60	23.60	61,308
21 Sept 2023	23.50	23.94	23.42	23.50	23.50	64,440
20 Sept 2023	22.88	23.88	22.88	23.68	23.68	175,884
19 Sept 2023	21.66	23.18	21.66	22.82	22.82	94,744
18 Sept 2023	21.70	21.88	21.48	21.74	21.74	36,628
15 Sept 2023	21.88	21.98	21.44	21.74	21.74	857,618
14 Sept 2023	21.58	21.88	21.38	21.70	21.70	77,764
13 Sept 2023	21.06	21.72	21.06	21.54	21.54	60,327
12 Sept 2023	21.44	21.52	21.04	21.18	21.18	23,319
11 Sept 2023	21.00	21.48	21.00	21.42	21.42	49,705
08 Sept 2023	21.30	21.34	20.80	20.94	20.94	30,363
07 Sept 2023	21.60	21.60	21.06	21.26	21.26	-
06 Sept 2023	21.00	21.78	21.00	21.60	21.60	40,135
05 Sept 2023	21.22	21.56	21.18	21.46	21.46	17,701
04 Sept 2023	21.20	21.44	21.10	21.32	21.32	9,713
01 Sept 2023	21.14	21.32	20.96	21.08	21.08	21,490
31 Aug 2023	20.70	21.40	20.54	21.16	21.16	48,342
30 Aug 2023	20.56	20.88	20.38	20.52	20.52	34,140
29 Aug 2023	20.70	20.94	20.40	20.70	20.70	32,336
28 Aug 2023	20.48	20.56	20.34	20.48	20.48	30,677
25 Aug 2023	20.50	20.70	20.36	20.36	20.36	31,109
24 Aug 2023	20.28	20.70	20.26	20.40	20.40	30,002
23 Aug 2023	20.00	20.38	20.00	20.30	20.30	40,229
22 Aug 2023	19.90	20.26	19.85	20.00	20.00	45,568
21 Aug 2023	20.46	20.46	19.81	19.81	19.81	48,497
18 Aug 2023	20.18	20.34	20.06	20.22	20.22	60,250
17 Aug 2023	20.56	20.78	20.20	20.38	20.38	46,345
16 Aug 2023	20.64	20.78	20.36	20.68	20.68	32,864
15 Aug 2023	21.36	21.36	20.46	20.72	20.72	37,818
14 Aug 2023	21.58	21.70	21.02	21.26	21.26	62,771
11 Aug 2023	22.48	22.54	21.54	21.66	21.66	50,870
10 Aug 2023	21.90	22.68	21.84	22.32	22.32	110,147
09 Aug 2023	21.58	21.78	21.44	21.76	21.76	26,794
08 Aug 2023	21.20	21.80	21.20	21.54	21.54	35,703
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	22.20	22.78	22.02	22.34	22.34	65,555
03 Aug 2023	21.90	22.42	21.90	22.28	22.28	17,940
02 Aug 2023	22.18	22.48	21.92	22.44	22.44	30,643
01 Aug 2023	22.74	22.74	22.24	22.32	22.32	17,957
31 Jul 2023	22.02	22.98	21.96	22.80	22.80	76,602
28 Jul 2023	22.22	22.22	21.78	22.04	22.04	27,029
27 Jul 2023	22.40	22.74	22.14	22.30	22.30	70,107
26 Jul 2023	22.10	22.36	21.90	22.36	22.36	19,988
25 Jul 2023	22.86	22.86	22.20	22.24	22.24	24,701
24 Jul 2023	22.40	22.76	22.40	22.54	22.54	19,139
21 Jul 2023	22.40	22.64	22.30	22.54	22.54	25,922
20 Jul 2023	22.56	22.80	22.24	22.40	22.40	65,113
19 Jul 2023	21.82	23.12	21.80	22.46	22.46	103,406
18 Jul 2023	21.02	21.82	21.00	21.72	21.72	32,713
17 Jul 2023	21.36	21.36	20.84	20.84	20.84	82,335
14 Jul 2023	21.36	21.36	21.02	21.28	21.28	14,182
13 Jul 2023	21.36	21.40	21.16	21.30	21.30	26,113
12 Jul 2023	20.70	21.36	20.50	21.30	21.30	41,603
11 Jul 2023	20.22	20.70	20.12	20.66	20.66	31,556
10 Jul 2023	20.86	20.98	20.26	20.40	20.40	50,442
07 Jul 2023	21.50	21.50	20.96	21.00	21.00	63,690
06 Jul 2023	22.48	22.54	21.44	21.44	21.44	70,212
05 Jul 2023	22.22	22.76	21.92	22.62	22.62	120,207
04 Jul 2023	21.80	22.74	21.80	22.38	22.38	93,482
03 Jul 2023	21.22	21.84	21.12	21.74	21.74	75,182
30 Jun 2023	20.64	21.24	20.64	21.12	21.12	46,084
29 Jun 2023	20.42	20.68	20.36	20.52	20.52	51,274
28 Jun 2023	20.46	20.66	19.82	20.56	20.56	56,414
27 Jun 2023	20.60	20.88	20.28	20.36	20.36	64,514
26 Jun 2023	20.90	20.90	20.42	20.66	20.66	32,211
23 Jun 2023	21.40	21.42	20.82	20.88	20.88	44,854
22 Jun 2023	21.26	21.74	21.18	21.18	21.18	39,546
21 Jun 2023	21.18	21.48	21.04	21.40	21.40	27,522
20 Jun 2023	21.88	21.88	20.96	21.52	21.52	52,982
19 Jun 2023	21.36	21.64	21.22	21.26	21.26	32,863
16 Jun 2023	21.62	21.74	21.36	21.50	21.50	231,264
16 Jun 2023	0.04 Dividend
15 Jun 2023	22.26	22.26	21.36	21.50	21.46	27,203
14 Jun 2023	21.78	22.54	21.54	22.04	22.00	126,225
13 Jun 2023	21.60	21.78	21.44	21.70	21.66	30,635
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	20.54	21.40	20.54	21.32	21.28	49,354
08 Jun 2023	20.88	21.02	20.70	20.78	20.74	22,261
07 Jun 2023	20.48	21.02	20.32	20.88	20.84	65,191
06 Jun 2023	19.67	20.52	19.67	20.44	20.40	37,288
05 Jun 2023	19.78	20.06	19.61	19.77	19.73	68,265
02 Jun 2023	18.74	20.06	18.74	19.73	19.69	74,652
01 Jun 2023	-	-	-	-	-	-
31 May 2023	18.60	18.78	18.16	18.61	18.58	47,144
30 May 2023	18.60	18.92	18.60	18.85	18.81	29,056
29 May 2023	19.75	19.75	18.64	18.68	18.65	51,524
26 May 2023	19.03	19.37	18.96	19.22	19.18	30,643
25 May 2023	19.32	19.32	18.97	19.22	19.18	38,440
24 May 2023	19.34	19.76	19.30	19.36	19.32	22,468
23 May 2023	-	-	-	-	-	-
22 May 2023	20.16	20.40	19.09	19.53	19.49	105,962
19 May 2023	19.86	20.18	19.70	20.14	20.10	69,674
18 May 2023	19.10	19.74	19.10	19.68	19.64	77,366
17 May 2023	19.50	19.60	19.18	19.56	19.52	69,338
16 May 2023	19.63	19.69	19.38	19.58	19.54	114,548
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,138.33+78.20(+0.35%)

Kymira, the infrared sportswear brand

Deutsche Wohnen SE (DWNI.DE)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,138.33
+78.20(+0.35%)