Australia markets closed

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.90-0.30 (-1.74%)
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.1017.1616.8416.9016.9059,013
23 Apr 202417.1817.2017.1017.2017.2067,622
22 Apr 202417.0217.3216.9617.0417.0497,969
19 Apr 202416.7217.0016.7217.0017.0073,782
18 Apr 202416.7616.9616.7016.9016.9098,733
17 Apr 202416.6016.8416.4616.7416.74136,289
16 Apr 202417.4017.5816.6416.6416.64403,176
15 Apr 202417.5217.8017.4217.6017.6093,816
12 Apr 202417.7417.9417.4417.7417.7484,872
11 Apr 202417.8017.8017.4417.5817.58106,069
10 Apr 202417.8018.3217.6217.8017.80168,230
09 Apr 202418.0018.0417.6817.7817.7889,368
08 Apr 202418.0018.0017.7418.0018.0099,186
05 Apr 202418.0018.0217.6817.7617.7692,654
04 Apr 202418.2618.5418.0818.0818.08294,505
03 Apr 202418.6018.7418.2618.4218.4260,549
02 Apr 202419.0219.1018.5418.6418.64201,341
28 Mar 202419.2419.2718.9019.0019.00101,658
27 Mar 202418.4419.1818.3819.1819.18137,886
26 Mar 202418.5018.5018.1318.4418.4462,467
25 Mar 202418.1518.5117.9718.4118.4161,385
22 Mar 202418.1518.2017.9318.1218.1265,721
21 Mar 202418.1818.7118.0818.1018.1077,673
20 Mar 202418.2718.4917.3617.8917.89207,945
19 Mar 202418.2018.3617.9218.3118.3153,607
18 Mar 202418.1018.3018.0418.2018.2058,848
15 Mar 202418.2618.3617.9717.9717.97294,796
14 Mar 202418.4418.6218.2518.3018.3050,671
13 Mar 202418.7018.7618.3618.4118.41124,549
12 Mar 202418.8019.2018.6618.6618.6656,128
11 Mar 202419.0719.4918.7618.9818.98107,029
08 Mar 202418.8019.1918.7318.9418.9495,520
07 Mar 202418.7419.1118.6718.8618.8696,891
06 Mar 202418.8919.1318.8018.8018.80106,715
05 Mar 202418.9819.0018.7118.8318.8323,258
04 Mar 202419.3219.3418.7618.9518.9558,600
01 Mar 202419.2719.4218.9319.3419.34109,623
29 Feb 202419.1019.3618.8919.0719.0775,724
28 Feb 202419.5719.5718.7719.0519.0575,190
27 Feb 202419.2819.6019.2819.4219.4231,103
26 Feb 202419.7719.7919.2619.2619.2649,728
23 Feb 202419.8119.8819.5819.6519.6530,460
22 Feb 202419.8619.9519.6819.8619.8625,401
21 Feb 202419.7019.8819.5719.6719.6723,246
20 Feb 202419.6219.8519.5019.6919.6930,991
19 Feb 202419.6119.8319.4419.7419.7424,299
16 Feb 202420.0020.0419.6319.7419.7423,229
15 Feb 202420.1820.2619.8220.0220.0251,108
14 Feb 202419.9420.1819.6219.9619.96100,848
13 Feb 202420.4620.5219.9420.0020.0043,721
12 Feb 202420.5620.7220.3220.6220.6217,669
09 Feb 202420.5020.5820.2220.2620.2639,057
08 Feb 202421.4021.4020.5020.6020.6084,278
07 Feb 202421.3221.4820.8020.8220.8239,152
06 Feb 202421.7221.8621.3421.3421.3438,228
05 Feb 202422.0622.2421.8021.8221.8229,513
02 Feb 202422.4823.0222.1022.1422.1431,641
01 Feb 202422.5622.6422.0422.3422.3463,165
31 Jan 202422.2222.7222.1422.5622.5632,025
30 Jan 202422.0822.3622.0822.1822.1827,212
29 Jan 202421.9422.1021.5022.0822.0817,008
26 Jan 202421.8021.8621.4621.7821.7843,204
25 Jan 202421.7422.0421.3221.9421.9439,883
24 Jan 202421.4621.9621.4621.8021.8035,029
23 Jan 202421.6621.7821.3621.3821.3845,988
22 Jan 202421.8222.0221.4821.6221.6235,725
19 Jan 202421.8021.9021.4621.7021.7052,958
18 Jan 202421.6021.8621.5821.6821.6861,360
17 Jan 202421.6621.7621.4021.6021.6066,224
16 Jan 202422.4422.5022.1622.2022.2049,040
15 Jan 202422.8823.0022.4822.5622.5611,390
12 Jan 202422.7823.2022.7022.9022.9050,824
11 Jan 202423.0023.1422.5222.7022.7054,368
10 Jan 202422.3623.0622.3622.7622.7629,235
09 Jan 202422.6222.6822.3222.4022.4034,965
08 Jan 202422.4022.6222.1222.5022.5056,927
05 Jan 202422.6422.7622.4022.6822.6836,247
04 Jan 202422.7823.1422.6022.7022.7028,241
03 Jan 202423.2623.2822.7822.8622.8630,168
02 Jan 202423.8223.9823.3223.4823.4840,403
29 Dec 202323.7623.9423.5823.9423.9426,830
28 Dec 202323.7023.7823.5223.6623.6631,577
27 Dec 202323.5223.7423.3423.7023.7066,084
22 Dec 202322.9623.5422.9623.3823.3850,862
21 Dec 202323.3223.6022.9623.5023.5047,560
20 Dec 202323.8023.8023.3423.3823.3844,089
19 Dec 202323.2423.7023.2423.5023.5053,170
18 Dec 202323.1023.4622.9023.3023.3045,281
15 Dec 202323.3623.7023.0423.2623.26102,728
14 Dec 202323.2024.0023.0023.3823.38172,681
13 Dec 202322.0422.4622.0222.1222.1252,247
12 Dec 202321.9022.2021.6222.0422.0469,505
11 Dec 202321.8222.0221.6021.9421.9481,180
08 Dec 202322.6422.6421.5421.8021.80103,652
07 Dec 202322.9222.9222.4422.4822.4865,950
06 Dec 202322.5223.1422.3823.0223.0247,485
05 Dec 202322.5023.1622.5022.5022.5069,458
04 Dec 202322.8022.8822.4422.6022.6035,211
01 Dec 202322.3222.8022.3022.6022.6060,311
30 Nov 202322.5022.7422.1222.3222.32188,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...