UK markets close in 6 hours 55 minutes

Deutsche Wohnen SE (DWNI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
18.00+0.36 (+2.04%)
As of 08:16AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.0018.0018.0018.0018.001,717
02 May 202417.6417.6417.6417.6417.64-
30 Apr 202417.5017.5017.5017.5017.50-
29 Apr 202416.8816.8816.8816.8816.88-
26 Apr 202416.6416.6416.6416.6416.64-
25 Apr 202416.8216.8216.8216.8216.82-
24 Apr 202417.1017.1017.1017.1017.10-
23 Apr 202416.9416.9416.9416.9416.94-
22 Apr 202416.9016.9016.9016.9016.90-
19 Apr 202416.7616.7616.7616.7616.76-
18 Apr 202416.7416.7416.7416.7416.74-
17 Apr 202416.6016.6016.6016.6016.60-
16 Apr 202417.3417.3417.3417.3417.34-
15 Apr 202417.6417.6417.6417.6417.64-
12 Apr 202417.4417.4417.4417.4417.44-
11 Apr 202417.7017.7017.7017.7017.70-
10 Apr 202417.7817.7817.7817.7817.78-
09 Apr 202417.8017.8017.8017.8017.80-
08 Apr 202417.7817.7817.7817.7817.78-
05 Apr 202417.8617.8617.8617.8617.86-
04 Apr 202418.4018.4018.4018.4018.40-
03 Apr 202418.5818.5818.5818.5818.58-
02 Apr 202418.9018.9018.9018.9018.90-
28 Mar 202419.0219.0219.0219.0219.02-
27 Mar 202418.3518.3518.3518.3518.35-
26 Mar 202418.2818.2818.2818.2818.28-
25 Mar 202418.0518.0518.0518.0518.05-
22 Mar 202418.0218.0218.0218.0218.02-
21 Mar 202418.0018.0018.0018.0018.00-
20 Mar 202418.1118.1118.1118.1118.11-
19 Mar 202418.1518.1518.1518.1518.15-
18 Mar 202418.0218.0218.0218.0218.02-
15 Mar 202418.2518.2518.2518.2518.25-
14 Mar 202418.4118.4118.4118.4118.41-
13 Mar 202418.5618.5618.5618.5618.56-
12 Mar 202419.2019.2019.2019.2019.20-
11 Mar 202418.8218.8218.8218.8218.82-
08 Mar 202418.7218.7218.7218.7218.72-
07 Mar 202418.7218.7218.7218.7218.72-
06 Mar 202418.7518.7518.7518.7518.75-
05 Mar 202418.7618.7618.7618.7618.76-
04 Mar 202419.1019.1019.1019.1019.10-
01 Mar 202418.9918.9918.9918.9918.99-
29 Feb 202419.0619.0619.0619.0619.06-
28 Feb 202419.3119.3119.3119.3119.31-
27 Feb 202419.2919.2919.2919.2919.29-
26 Feb 202419.5919.5919.5919.5919.59-
23 Feb 202419.8019.8019.8019.8019.80-
22 Feb 202419.6419.6419.6419.6419.64-
21 Feb 202419.5019.5019.5019.5019.50-
20 Feb 202419.5919.5919.5919.5919.59-
19 Feb 202419.6219.6219.6219.6219.62-
16 Feb 202420.0420.0420.0420.0420.04-
15 Feb 202419.8219.8219.8219.8219.82-
14 Feb 202419.8819.8819.8819.8819.88-
13 Feb 202420.4020.4020.4020.4020.40-
12 Feb 202420.1220.1220.1220.1220.12-
09 Feb 202420.5420.5420.5420.5420.54-
08 Feb 202420.7820.7820.7820.7820.78-
07 Feb 202421.2621.2621.2621.2621.26-
06 Feb 202421.8821.8821.8821.8821.88-
05 Feb 202422.0022.0022.0022.0022.00-
02 Feb 202422.2022.2022.2022.2022.20-
01 Feb 202422.3022.3022.3022.3022.30-
31 Jan 202422.1422.1422.1422.1422.14-
30 Jan 202421.9821.9821.9821.9821.98-
29 Jan 202421.6621.6621.6621.6621.66-
26 Jan 202421.8221.8221.8221.8221.82-
25 Jan 202421.6621.6621.6621.6621.66-
24 Jan 202421.3021.3021.3021.3021.30-
23 Jan 202421.4021.4021.4021.4021.40-
22 Jan 202421.6821.6821.6821.6821.68-
19 Jan 202421.6421.6421.6421.6421.64-
18 Jan 202421.4821.4821.4821.4821.48-
17 Jan 202422.0422.0422.0422.0422.04-
16 Jan 202422.4022.4022.4022.4022.40-
15 Jan 202422.5622.5622.5622.5622.56-
12 Jan 202422.5622.5622.5622.5622.56-
11 Jan 202422.7622.7622.7622.7622.76-
10 Jan 202422.2422.2422.2422.2422.24-
09 Jan 202422.5022.5022.5022.5022.50-
08 Jan 202422.4622.4622.4622.4622.46-
05 Jan 202422.5622.5622.5622.5622.56-
04 Jan 202422.7222.7222.7222.7222.72-
03 Jan 202423.3423.3423.3423.3423.34-
02 Jan 202423.8823.8823.8823.8823.88-
29 Dec 202323.5423.5423.5423.5423.54-
28 Dec 202323.6423.6423.6423.6423.64-
27 Dec 202323.5023.5023.5023.5023.50-
22 Dec 202323.4223.4223.4223.4223.42-
21 Dec 202323.1223.1223.1223.1223.12-
20 Dec 202323.4023.4023.4023.4023.40-
19 Dec 202323.1823.1823.1823.1823.18-
18 Dec 202323.1423.1423.1423.1423.14-
15 Dec 202323.2823.2823.2823.2823.28-
14 Dec 202322.7022.7022.7022.7022.70-
13 Dec 202321.9621.9621.9621.9621.96-
12 Dec 202321.8221.8221.8221.8221.82-
11 Dec 202321.6021.6021.6021.6021.60-
08 Dec 202322.3622.3621.9221.9221.921,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...