The Crypto Mile

How ChatGPT could lead to mass unemployment

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

22.02

+0.10

(+0.46%)

At close: 05:35PM CET

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 Jan 2023	21.32	22.93	21.26	22.83	22.83	231,530
10 Jan 2023	21.11	21.52	20.99	21.06	21.06	81,783
09 Jan 2023	21.15	21.23	20.27	21.20	21.20	172,175
06 Jan 2023	20.95	21.02	20.50	20.98	20.98	49,553
05 Jan 2023	21.22	21.30	20.70	20.81	20.81	79,354
04 Jan 2023	20.78	21.29	20.57	21.10	21.10	106,358
03 Jan 2023	20.59	20.87	20.37	20.65	20.65	122,990
02 Jan 2023	20.09	20.76	20.09	20.46	20.46	59,699
30 Dec 2022	19.99	20.35	19.86	19.89	19.89	21,711
29 Dec 2022	19.79	20.10	19.55	20.10	20.10	118,541
28 Dec 2022	19.58	20.13	19.58	19.80	19.80	60,818
27 Dec 2022	19.99	20.03	19.46	19.72	19.72	67,600
23 Dec 2022	19.60	20.01	19.57	19.86	19.86	56,643
22 Dec 2022	19.57	19.99	19.56	19.61	19.61	109,613
21 Dec 2022	18.89	19.55	18.85	19.49	19.49	116,797
20 Dec 2022	19.25	19.32	18.46	18.76	18.76	97,105
19 Dec 2022	20.00	20.00	19.40	19.42	19.42	126,247
16 Dec 2022	20.64	20.68	19.40	19.97	19.97	1,469,829
15 Dec 2022	20.91	21.03	20.62	20.74	20.74	115,498
14 Dec 2022	21.02	21.27	20.62	21.07	21.07	248,699
13 Dec 2022	20.45	21.61	20.17	21.18	21.18	152,500
12 Dec 2022	20.74	20.95	20.23	20.45	20.45	62,128
09 Dec 2022	20.94	21.11	20.69	20.95	20.95	79,127
08 Dec 2022	20.26	20.84	20.26	20.71	20.71	75,835
07 Dec 2022	20.33	20.63	20.20	20.25	20.25	117,493
06 Dec 2022	20.55	20.80	20.36	20.53	20.53	55,514
05 Dec 2022	20.70	21.13	20.62	20.62	20.62	46,640
02 Dec 2022	20.56	21.22	20.55	20.85	20.85	95,775
01 Dec 2022	20.77	21.33	20.55	20.61	20.61	188,709
30 Nov 2022	21.19	21.27	20.54	20.62	20.62	133,861
29 Nov 2022	21.46	21.55	21.01	21.21	21.21	69,606
28 Nov 2022	21.34	21.49	20.92	21.34	21.34	72,872
25 Nov 2022	21.31	21.46	21.02	21.41	21.41	68,005
24 Nov 2022	20.72	22.06	20.70	21.50	21.50	115,059
23 Nov 2022	21.02	21.09	20.74	20.83	20.83	70,254
22 Nov 2022	21.28	21.52	21.02	21.08	21.08	54,144
21 Nov 2022	21.57	21.73	21.38	21.45	21.45	65,467
18 Nov 2022	21.71	21.85	21.52	21.85	21.85	95,890
17 Nov 2022	21.90	22.14	21.43	21.74	21.74	89,391
16 Nov 2022	22.49	22.49	21.73	21.88	21.88	87,917
15 Nov 2022	22.79	22.88	22.19	22.61	22.61	71,664
14 Nov 2022	22.74	22.74	21.97	22.72	22.72	142,066
11 Nov 2022	21.67	22.77	21.66	22.44	22.44	140,746
10 Nov 2022	20.70	21.80	20.20	21.64	21.64	123,647
09 Nov 2022	20.82	20.95	20.17	20.90	20.90	82,329
08 Nov 2022	20.49	20.82	19.74	20.78	20.78	66,565
07 Nov 2022	20.41	20.53	20.16	20.48	20.48	63,155
04 Nov 2022	19.84	20.56	19.81	20.50	20.50	158,893
03 Nov 2022	19.91	19.94	19.59	19.69	19.69	118,030
02 Nov 2022	20.89	21.12	19.96	20.17	20.17	125,085
01 Nov 2022	20.48	21.48	20.48	20.99	20.99	116,994
31 Oct 2022	19.91	20.42	19.82	20.42	20.42	79,400
28 Oct 2022	20.48	20.48	19.86	19.92	19.92	46,334
27 Oct 2022	20.34	20.93	20.10	20.74	20.74	130,138
26 Oct 2022	20.00	20.31	19.67	20.28	20.28	108,741
25 Oct 2022	19.38	19.92	18.98	19.92	19.92	170,517
24 Oct 2022	19.18	19.31	18.82	19.27	19.27	73,999
21 Oct 2022	19.09	19.44	18.74	18.98	18.98	64,975
20 Oct 2022	18.72	19.41	18.62	19.26	19.26	53,407
19 Oct 2022	19.40	19.40	18.59	18.86	18.86	99,477
18 Oct 2022	19.00	19.44	18.98	19.17	19.17	91,049
17 Oct 2022	18.09	19.12	18.04	18.98	18.98	81,025
14 Oct 2022	17.59	18.30	17.56	18.07	18.07	160,786
13 Oct 2022	16.97	17.77	16.88	17.17	17.17	102,010
12 Oct 2022	17.75	17.80	16.99	17.06	17.06	99,925
11 Oct 2022	17.78	17.97	17.30	17.75	17.75	85,486
10 Oct 2022	18.08	18.64	17.75	17.76	17.76	104,989
07 Oct 2022	18.91	19.20	18.27	18.36	18.36	80,978
06 Oct 2022	19.34	19.42	18.85	18.92	18.92	70,649
05 Oct 2022	20.03	20.07	19.13	19.25	19.25	102,566
04 Oct 2022	20.30	20.46	19.92	20.15	20.15	112,208
03 Oct 2022	19.19	20.10	19.19	19.85	19.85	86,802
30 Sept 2022	18.80	19.59	18.55	19.50	19.50	146,354
29 Sept 2022	18.70	18.70	18.17	18.64	18.64	91,118
28 Sept 2022	17.86	18.92	17.41	18.92	18.92	168,412
27 Sept 2022	18.70	18.70	18.06	18.09	18.09	94,758
26 Sept 2022	18.80	18.93	18.44	18.44	18.44	98,403
23 Sept 2022	19.10	19.19	18.32	18.89	18.89	186,162
22 Sept 2022	19.62	19.66	19.00	19.12	19.12	111,809
21 Sept 2022	20.02	20.25	19.69	19.95	19.95	50,591
20 Sept 2022	20.74	20.75	19.94	20.13	20.13	186,425
19 Sept 2022	20.61	20.95	20.53	20.75	20.75	73,334
16 Sept 2022	20.29	20.86	20.12	20.71	20.71	400,258
15 Sept 2022	20.60	20.80	20.07	20.52	20.52	142,158
14 Sept 2022	21.60	21.61	20.43	20.61	20.61	187,615
13 Sept 2022	22.94	22.95	21.62	21.62	21.62	70,120
12 Sept 2022	22.30	22.94	22.30	22.90	22.90	69,167
09 Sept 2022	22.16	22.47	22.10	22.26	22.26	88,102
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,632.02+20.55(+0.11%)

The Crypto Mile

Deutsche Wohnen SE (DWNI.DE)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,632.02
+20.55(+0.11%)