UK markets closed

Deutsche Wohnen SE (DWNI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
18.60+0.10 (+0.54%)
At close: 08:16AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.6018.6018.6018.6018.601,717
16 May 202418.5018.5018.5018.5018.50-
15 May 202417.8617.8617.8617.8617.86-
14 May 202417.8617.8617.8617.8617.86-
13 May 202417.9217.9217.9217.9217.92-
10 May 202418.1018.1018.1018.1018.10-
09 May 202417.9217.9217.9217.9217.92-
08 May 202418.3018.3018.3018.3018.30-
07 May 202417.8417.8417.8417.8417.84-
07 May 20240.04 Dividend
06 May 202418.0418.0418.0418.0418.00-
03 May 202418.0018.0018.0018.0017.96-
02 May 202417.6417.6417.6417.6417.60-
30 Apr 202417.5017.5017.5017.5017.46-
29 Apr 202416.8816.8816.8816.8816.84-
26 Apr 202416.6416.6416.6416.6416.60-
25 Apr 202416.8216.8216.8216.8216.78-
24 Apr 202417.1017.1017.1017.1017.06-
23 Apr 202416.9416.9416.9416.9416.90-
22 Apr 202416.9016.9016.9016.9016.86-
19 Apr 202416.7616.7616.7616.7616.72-
18 Apr 202416.7416.7416.7416.7416.70-
17 Apr 202416.6016.6016.6016.6016.56-
16 Apr 202417.3417.3417.3417.3417.30-
15 Apr 202417.6417.6417.6417.6417.60-
12 Apr 202417.4417.4417.4417.4417.40-
11 Apr 202417.7017.7017.7017.7017.66-
10 Apr 202417.7817.7817.7817.7817.74-
09 Apr 202417.8017.8017.8017.8017.76-
08 Apr 202417.7817.7817.7817.7817.74-
05 Apr 202417.8617.8617.8617.8617.82-
04 Apr 202418.4018.4018.4018.4018.36-
03 Apr 202418.5818.5818.5818.5818.54-
02 Apr 202418.9018.9018.9018.9018.86-
28 Mar 202419.0219.0219.0219.0218.98-
27 Mar 202418.3518.3518.3518.3518.31-
26 Mar 202418.2818.2818.2818.2818.24-
25 Mar 202418.0518.0518.0518.0518.01-
22 Mar 202418.0218.0218.0218.0217.98-
21 Mar 202418.0018.0018.0018.0017.96-
20 Mar 202418.1118.1118.1118.1118.07-
19 Mar 202418.1518.1518.1518.1518.11-
18 Mar 202418.0218.0218.0218.0217.98-
15 Mar 202418.2518.2518.2518.2518.21-
14 Mar 202418.4118.4118.4118.4118.37-
13 Mar 202418.5618.5618.5618.5618.52-
12 Mar 202419.2019.2019.2019.2019.16-
11 Mar 202418.8218.8218.8218.8218.78-
08 Mar 202418.7218.7218.7218.7218.68-
07 Mar 202418.7218.7218.7218.7218.68-
06 Mar 202418.7518.7518.7518.7518.71-
05 Mar 202418.7618.7618.7618.7618.72-
04 Mar 202419.1019.1019.1019.1019.06-
01 Mar 202418.9918.9918.9918.9918.95-
29 Feb 202419.0619.0619.0619.0619.02-
28 Feb 202419.3119.3119.3119.3119.27-
27 Feb 202419.2919.2919.2919.2919.25-
26 Feb 202419.5919.5919.5919.5919.55-
23 Feb 202419.8019.8019.8019.8019.76-
22 Feb 202419.6419.6419.6419.6419.60-
21 Feb 202419.5019.5019.5019.5019.46-
20 Feb 202419.5919.5919.5919.5919.55-
19 Feb 202419.6219.6219.6219.6219.58-
16 Feb 202420.0420.0420.0420.0420.00-
15 Feb 202419.8219.8219.8219.8219.78-
14 Feb 202419.8819.8819.8819.8819.84-
13 Feb 202420.4020.4020.4020.4020.35-
12 Feb 202420.1220.1220.1220.1220.08-
09 Feb 202420.5420.5420.5420.5420.49-
08 Feb 202420.7820.7820.7820.7820.73-
07 Feb 202421.2621.2621.2621.2621.21-
06 Feb 202421.8821.8821.8821.8821.83-
05 Feb 202422.0022.0022.0022.0021.95-
02 Feb 202422.2022.2022.2022.2022.15-
01 Feb 202422.3022.3022.3022.3022.25-
31 Jan 202422.1422.1422.1422.1422.09-
30 Jan 202421.9821.9821.9821.9821.93-
29 Jan 202421.6621.6621.6621.6621.61-
26 Jan 202421.8221.8221.8221.8221.77-
25 Jan 202421.6621.6621.6621.6621.61-
24 Jan 202421.3021.3021.3021.3021.25-
23 Jan 202421.4021.4021.4021.4021.35-
22 Jan 202421.6821.6821.6821.6821.63-
19 Jan 202421.6421.6421.6421.6421.59-
18 Jan 202421.4821.4821.4821.4821.43-
17 Jan 202422.0422.0422.0422.0421.99-
16 Jan 202422.4022.4022.4022.4022.35-
15 Jan 202422.5622.5622.5622.5622.51-
12 Jan 202422.5622.5622.5622.5622.51-
11 Jan 202422.7622.7622.7622.7622.71-
10 Jan 202422.2422.2422.2422.2422.19-
09 Jan 202422.5022.5022.5022.5022.45-
08 Jan 202422.4622.4622.4622.4622.41-
05 Jan 202422.5622.5622.5622.5622.51-
04 Jan 202422.7222.7222.7222.7222.67-
03 Jan 202423.3423.3423.3423.3423.29-
02 Jan 202423.8823.8823.8823.8823.83-
29 Dec 202323.5423.5423.5423.5423.49-
28 Dec 202323.6423.6423.6423.6423.59-
27 Dec 202323.5023.5023.5023.5023.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...