UK markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.120.00 (0.00%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202418.2218.2418.0418.1218.1217,628
25 Jul 202418.2818.3618.0018.1218.1241,995
24 Jul 202418.2018.3618.2018.3218.3225,661
23 Jul 202418.5218.5818.2218.2818.2822,503
22 Jul 202418.4218.6218.4018.4018.4029,480
19 Jul 202418.2618.4818.2218.4018.4046,587
18 Jul 202418.3618.4618.2818.3418.3426,165
17 Jul 202418.5418.5618.3418.3418.3441,076
16 Jul 202418.5418.8218.5418.5618.5663,589
15 Jul 202418.8218.9018.5818.6218.6252,686
12 Jul 202419.1019.1018.7818.9018.9083,717
11 Jul 202418.7819.1418.7019.0419.04142,684
10 Jul 202418.3218.9018.3218.7618.76129,160
09 Jul 202418.1018.3018.0818.2218.2235,870
08 Jul 202418.3418.3418.0418.0818.0868,600
05 Jul 202418.1018.3218.1018.2618.2653,314
04 Jul 202418.2418.2617.9618.0618.0646,863
03 Jul 202418.0618.2217.8618.1818.1877,747
02 Jul 202417.9618.0217.6418.0218.0268,304
01 Jul 202418.2018.2617.9217.9617.96122,292
28 Jun 202417.8218.0617.8017.9617.9653,745
27 Jun 202417.5617.9417.5617.9417.94-
26 Jun 202417.5017.8017.3817.5017.5038,005
25 Jun 202417.8017.8017.6217.7017.7063,104
24 Jun 202417.6218.0217.4217.8017.8083,110
21 Jun 202417.6217.7817.5417.5417.54181,775
20 Jun 202417.3417.7017.3417.7017.7043,897
19 Jun 202417.6217.6817.3017.3617.3673,884
18 Jun 202417.7017.7017.5017.5617.5678,737
17 Jun 202417.8217.8217.4817.5817.5852,044
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...