UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
11 Jan 202321.3222.9321.2622.8322.83231,530
10 Jan 202321.1121.5220.9921.0621.0681,783
09 Jan 202321.1521.2320.2721.2021.20172,175
06 Jan 202320.9521.0220.5020.9820.9849,553
05 Jan 202321.2221.3020.7020.8120.8179,354
04 Jan 202320.7821.2920.5721.1021.10106,358
03 Jan 202320.5920.8720.3720.6520.65122,990
02 Jan 202320.0920.7620.0920.4620.4659,699
30 Dec 202219.9920.3519.8619.8919.8921,711
29 Dec 202219.7920.1019.5520.1020.10118,541
28 Dec 202219.5820.1319.5819.8019.8060,818
27 Dec 202219.9920.0319.4619.7219.7267,600
23 Dec 202219.6020.0119.5719.8619.8656,643
22 Dec 202219.5719.9919.5619.6119.61109,613
21 Dec 202218.8919.5518.8519.4919.49116,797
20 Dec 202219.2519.3218.4618.7618.7697,105
19 Dec 202220.0020.0019.4019.4219.42126,247
16 Dec 202220.6420.6819.4019.9719.971,469,829
15 Dec 202220.9121.0320.6220.7420.74115,498
14 Dec 202221.0221.2720.6221.0721.07248,699
13 Dec 202220.4521.6120.1721.1821.18152,500
12 Dec 202220.7420.9520.2320.4520.4562,128
09 Dec 202220.9421.1120.6920.9520.9579,127
08 Dec 202220.2620.8420.2620.7120.7175,835
07 Dec 202220.3320.6320.2020.2520.25117,493
06 Dec 202220.5520.8020.3620.5320.5355,514
05 Dec 202220.7021.1320.6220.6220.6246,640
02 Dec 202220.5621.2220.5520.8520.8595,775
01 Dec 202220.7721.3320.5520.6120.61188,709
30 Nov 202221.1921.2720.5420.6220.62133,861
29 Nov 202221.4621.5521.0121.2121.2169,606
28 Nov 202221.3421.4920.9221.3421.3472,872
25 Nov 202221.3121.4621.0221.4121.4168,005
24 Nov 202220.7222.0620.7021.5021.50115,059
23 Nov 202221.0221.0920.7420.8320.8370,254
22 Nov 202221.2821.5221.0221.0821.0854,144
21 Nov 202221.5721.7321.3821.4521.4565,467
18 Nov 202221.7121.8521.5221.8521.8595,890
17 Nov 202221.9022.1421.4321.7421.7489,391
16 Nov 202222.4922.4921.7321.8821.8887,917
15 Nov 202222.7922.8822.1922.6122.6171,664
14 Nov 202222.7422.7421.9722.7222.72142,066
11 Nov 202221.6722.7721.6622.4422.44140,746
10 Nov 202220.7021.8020.2021.6421.64123,647
09 Nov 202220.8220.9520.1720.9020.9082,329
08 Nov 202220.4920.8219.7420.7820.7866,565
07 Nov 202220.4120.5320.1620.4820.4863,155
04 Nov 202219.8420.5619.8120.5020.50158,893
03 Nov 202219.9119.9419.5919.6919.69118,030
02 Nov 202220.8921.1219.9620.1720.17125,085
01 Nov 202220.4821.4820.4820.9920.99116,994
31 Oct 202219.9120.4219.8220.4220.4279,400
28 Oct 202220.4820.4819.8619.9219.9246,334
27 Oct 202220.3420.9320.1020.7420.74130,138
26 Oct 202220.0020.3119.6720.2820.28108,741
25 Oct 202219.3819.9218.9819.9219.92170,517
24 Oct 202219.1819.3118.8219.2719.2773,999
21 Oct 202219.0919.4418.7418.9818.9864,975
20 Oct 202218.7219.4118.6219.2619.2653,407
19 Oct 202219.4019.4018.5918.8618.8699,477
18 Oct 202219.0019.4418.9819.1719.1791,049
17 Oct 202218.0919.1218.0418.9818.9881,025
14 Oct 202217.5918.3017.5618.0718.07160,786
13 Oct 202216.9717.7716.8817.1717.17102,010
12 Oct 202217.7517.8016.9917.0617.0699,925
11 Oct 202217.7817.9717.3017.7517.7585,486
10 Oct 202218.0818.6417.7517.7617.76104,989
07 Oct 202218.9119.2018.2718.3618.3680,978
06 Oct 202219.3419.4218.8518.9218.9270,649
05 Oct 202220.0320.0719.1319.2519.25102,566
04 Oct 202220.3020.4619.9220.1520.15112,208
03 Oct 202219.1920.1019.1919.8519.8586,802
30 Sept 202218.8019.5918.5519.5019.50146,354
29 Sept 202218.7018.7018.1718.6418.6491,118
28 Sept 202217.8618.9217.4118.9218.92168,412
27 Sept 202218.7018.7018.0618.0918.0994,758
26 Sept 202218.8018.9318.4418.4418.4498,403
23 Sept 202219.1019.1918.3218.8918.89186,162
22 Sept 202219.6219.6619.0019.1219.12111,809
21 Sept 202220.0220.2519.6919.9519.9550,591
20 Sept 202220.7420.7519.9420.1320.13186,425
19 Sept 202220.6120.9520.5320.7520.7573,334
16 Sept 202220.2920.8620.1220.7120.71400,258
15 Sept 202220.6020.8020.0720.5220.52142,158
14 Sept 202221.6021.6120.4320.6120.61187,615
13 Sept 202222.9422.9521.6221.6221.6270,120
12 Sept 202222.3022.9422.3022.9022.9069,167
09 Sept 202222.1622.4722.1022.2622.2688,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...