DWNI.DE - Deutsche Wohnen SE

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202319.7820.0219.6119.9119.9116,032
02 Jun 202318.7420.0618.7419.7319.7374,652
01 Jun 2023------
31 May 202318.6018.7818.1618.6118.6147,144
30 May 202318.6018.9218.6018.8518.8529,056
29 May 202319.7519.7518.6418.6818.6851,524
26 May 202319.0319.3718.9619.2219.2230,643
25 May 202319.3219.3218.9719.2219.2238,440
24 May 202319.3419.7619.3019.3619.3622,468
23 May 2023------
22 May 202320.1620.4019.0919.5319.53105,962
19 May 202319.8620.1819.7020.1420.1469,674
18 May 202319.1019.7419.1019.6819.6877,366
17 May 202319.5019.6019.1819.5619.5669,338
16 May 202319.6319.6919.3819.5819.58114,548
15 May 202319.1319.5718.9919.5719.5747,118
12 May 202319.2419.2418.8419.1319.1325,435
11 May 202319.3119.5719.1619.2419.2453,243
10 May 202319.0919.4118.8019.4119.4141,619
09 May 202319.4419.4419.0219.0219.0227,261
08 May 202319.8519.9319.1419.3519.3548,596
05 May 202319.8420.1019.6119.6719.6749,382
04 May 202319.8119.9219.2019.6219.6293,393
03 May 202320.1420.1419.8019.9919.9948,754
02 May 202320.5820.6820.1420.1420.1469,448
28 Apr 202320.4620.5020.0620.5020.5065,973
27 Apr 202320.1020.4019.8420.4020.4047,553
26 Apr 202320.0420.5819.9920.1620.16118,341
25 Apr 202320.1620.1619.7519.9419.9449,082
24 Apr 202320.3820.6020.1220.1220.1229,149
21 Apr 202320.2220.4820.1420.4620.4638,349
20 Apr 202320.9621.0220.1620.2420.2482,256
19 Apr 202321.0021.0020.5220.8420.8452,811
18 Apr 202320.8821.4220.8221.0421.0492,873
17 Apr 202320.8021.0220.5020.8420.84140,339
14 Apr 202319.8920.8219.8720.6820.68162,441
13 Apr 202319.6019.7719.1719.5719.5747,829
12 Apr 202318.8619.8918.8619.5719.57100,288
11 Apr 2023------
06 Apr 202317.5218.7417.5218.6418.64103,742
05 Apr 202317.5917.9817.5917.6717.6782,419
04 Apr 202317.9718.0917.7517.7717.7769,705
03 Apr 202318.2418.2517.8317.8517.8539,485
31 Mar 202318.0018.2517.5718.0918.09138,968
30 Mar 202317.3618.0617.3618.0518.0572,913
29 Mar 202316.8017.4516.6117.2517.25116,456
28 Mar 202317.5017.5916.6716.8016.80144,161
27 Mar 202317.7417.7417.3017.5417.5486,385
24 Mar 202318.4018.4017.3917.5817.58114,011
23 Mar 202318.2718.5118.1718.3918.3935,996
22 Mar 202318.7418.9118.1718.2418.2465,177
21 Mar 202318.9419.1218.6718.7418.7449,066
20 Mar 202318.8619.2218.5618.9318.9361,745
17 Mar 202320.0920.4318.6018.9218.92309,676
16 Mar 202320.7920.8719.8820.2120.2177,189
15 Mar 202321.1721.1720.5720.7420.7465,943
14 Mar 202320.7921.3120.7021.0421.0456,429
13 Mar 202320.7221.0020.0420.6620.66110,882
10 Mar 202320.9021.0120.4720.6420.6495,460
09 Mar 202321.7521.7520.9621.0621.06104,594
08 Mar 202321.9121.9421.6021.8921.8942,743
07 Mar 202322.7423.1721.9422.1322.13116,500
06 Mar 202321.9322.8421.7822.8422.8475,524
03 Mar 202321.1521.9021.1521.8321.8358,088
02 Mar 202320.8121.1920.8021.1921.1944,185
01 Mar 202321.6221.6220.8720.9620.9670,071
28 Feb 202321.6021.6621.3621.4521.4555,499
27 Feb 202321.6921.8921.6121.7121.7126,852
24 Feb 202322.8922.9021.6121.6921.6965,571
23 Feb 202321.8722.7921.8722.6122.6146,446
22 Feb 202322.0722.1421.7422.0122.0137,292
21 Feb 202322.0422.2721.7622.0022.0049,521
20 Feb 202322.4222.4222.1622.2522.2516,043
17 Feb 202321.8422.4221.6822.1822.1850,324
16 Feb 202322.2022.4121.6321.9721.9743,364
15 Feb 202322.2122.2121.7922.0322.0334,202
14 Feb 202322.4422.5822.0722.2222.2240,281
13 Feb 202322.6922.6922.1322.4522.4530,775
10 Feb 202322.6622.8522.1622.4222.4236,343
09 Feb 202322.9022.9022.4222.7622.7632,185
08 Feb 202322.5622.8422.4122.4622.4625,259
07 Feb 202322.5922.6322.2522.4022.4029,001
06 Feb 202323.1023.1022.4822.6722.6744,480
03 Feb 202323.2423.5822.9423.1323.1373,727
02 Feb 202321.9123.5021.9123.5023.5097,529
01 Feb 202321.6221.9921.6121.7821.7855,165
31 Jan 202321.5321.7721.3021.6521.6592,529
30 Jan 202322.2922.2921.4121.7121.7165,474
27 Jan 202321.9221.9221.9221.9221.92-
26 Jan 202321.9922.4521.7821.9221.9244,768
25 Jan 202322.0022.2921.8722.0022.0048,454
24 Jan 202322.4722.9622.2222.4022.4050,224
23 Jan 202322.2522.5422.0022.4622.4644,408
20 Jan 202322.3722.6122.0022.1522.15101,049
19 Jan 202322.9023.0322.3222.3222.3253,735
18 Jan 202323.7023.7023.0423.0423.04162,278
17 Jan 202323.9024.0523.2223.6623.6680,230
16 Jan 202323.2224.0423.1023.8723.8783,763
13 Jan 202323.2123.5623.0423.0623.0655,040
12 Jan 202322.9223.2522.6023.0323.03163,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...