Mail

DWNI.DE - Deutsche Wohnen SE

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	19.78	20.02	19.61	19.91	19.91	16,032
02 Jun 2023	18.74	20.06	18.74	19.73	19.73	74,652
01 Jun 2023	-	-	-	-	-	-
31 May 2023	18.60	18.78	18.16	18.61	18.61	47,144
30 May 2023	18.60	18.92	18.60	18.85	18.85	29,056
29 May 2023	19.75	19.75	18.64	18.68	18.68	51,524
26 May 2023	19.03	19.37	18.96	19.22	19.22	30,643
25 May 2023	19.32	19.32	18.97	19.22	19.22	38,440
24 May 2023	19.34	19.76	19.30	19.36	19.36	22,468
23 May 2023	-	-	-	-	-	-
22 May 2023	20.16	20.40	19.09	19.53	19.53	105,962
19 May 2023	19.86	20.18	19.70	20.14	20.14	69,674
18 May 2023	19.10	19.74	19.10	19.68	19.68	77,366
17 May 2023	19.50	19.60	19.18	19.56	19.56	69,338
16 May 2023	19.63	19.69	19.38	19.58	19.58	114,548
15 May 2023	19.13	19.57	18.99	19.57	19.57	47,118
12 May 2023	19.24	19.24	18.84	19.13	19.13	25,435
11 May 2023	19.31	19.57	19.16	19.24	19.24	53,243
10 May 2023	19.09	19.41	18.80	19.41	19.41	41,619
09 May 2023	19.44	19.44	19.02	19.02	19.02	27,261
08 May 2023	19.85	19.93	19.14	19.35	19.35	48,596
05 May 2023	19.84	20.10	19.61	19.67	19.67	49,382
04 May 2023	19.81	19.92	19.20	19.62	19.62	93,393
03 May 2023	20.14	20.14	19.80	19.99	19.99	48,754
02 May 2023	20.58	20.68	20.14	20.14	20.14	69,448
28 Apr 2023	20.46	20.50	20.06	20.50	20.50	65,973
27 Apr 2023	20.10	20.40	19.84	20.40	20.40	47,553
26 Apr 2023	20.04	20.58	19.99	20.16	20.16	118,341
25 Apr 2023	20.16	20.16	19.75	19.94	19.94	49,082
24 Apr 2023	20.38	20.60	20.12	20.12	20.12	29,149
21 Apr 2023	20.22	20.48	20.14	20.46	20.46	38,349
20 Apr 2023	20.96	21.02	20.16	20.24	20.24	82,256
19 Apr 2023	21.00	21.00	20.52	20.84	20.84	52,811
18 Apr 2023	20.88	21.42	20.82	21.04	21.04	92,873
17 Apr 2023	20.80	21.02	20.50	20.84	20.84	140,339
14 Apr 2023	19.89	20.82	19.87	20.68	20.68	162,441
13 Apr 2023	19.60	19.77	19.17	19.57	19.57	47,829
12 Apr 2023	18.86	19.89	18.86	19.57	19.57	100,288
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	17.52	18.74	17.52	18.64	18.64	103,742
05 Apr 2023	17.59	17.98	17.59	17.67	17.67	82,419
04 Apr 2023	17.97	18.09	17.75	17.77	17.77	69,705
03 Apr 2023	18.24	18.25	17.83	17.85	17.85	39,485
31 Mar 2023	18.00	18.25	17.57	18.09	18.09	138,968
30 Mar 2023	17.36	18.06	17.36	18.05	18.05	72,913
29 Mar 2023	16.80	17.45	16.61	17.25	17.25	116,456
28 Mar 2023	17.50	17.59	16.67	16.80	16.80	144,161
27 Mar 2023	17.74	17.74	17.30	17.54	17.54	86,385
24 Mar 2023	18.40	18.40	17.39	17.58	17.58	114,011
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...