New Zealand markets open in 21 minutes

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
23.35+0.10 (+0.43%)
At close: 05:35PM CEST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202423.1523.7023.1523.3523.35125,864
06 Sept 202423.0523.5522.7023.2523.25125,513
05 Sept 202422.1523.2522.1523.0023.00122,398
04 Sept 202421.3522.2021.3022.2022.20103,185
03 Sept 202421.7521.7521.3521.4021.4059,870
02 Sept 202421.6021.9021.5521.7521.7537,883
30 Aug 202421.3521.8521.3521.5521.5571,604
29 Aug 202421.5521.8521.2521.2521.2557,670
28 Aug 202421.4021.6021.3021.6021.6038,539
27 Aug 202421.6521.7521.3021.4021.4060,196
26 Aug 202421.1021.8020.9021.6521.6582,971
23 Aug 202420.7521.1520.7521.0021.0048,080
22 Aug 202420.7020.9020.7020.7020.7032,762
21 Aug 202420.6020.8520.4520.6020.6035,654
20 Aug 202420.8520.9520.5520.6020.60126,833
19 Aug 202420.5520.8520.5520.7520.7568,821
16 Aug 202420.5020.6020.3520.5520.5541,812
15 Aug 202420.4520.4520.1020.4020.4053,779
14 Aug 202420.4520.5019.9820.3020.3030,626
13 Aug 202420.1020.4019.8220.2020.2094,493
12 Aug 202420.3020.6019.9619.9619.9671,716
09 Aug 202419.7020.6019.7020.2020.20146,861
08 Aug 202419.4019.5419.1819.5019.50104,918
07 Aug 202418.9219.3618.7219.3619.36112,755
06 Aug 202418.7018.8218.1218.7418.74126,180
05 Aug 202418.6019.0018.2018.6018.60144,035
02 Aug 202419.1819.5418.9819.2819.28119,330
01 Aug 202418.6019.4418.4819.3419.34152,225
31 Jul 202418.8018.9818.3618.3618.36113,584
30 Jul 202418.2618.8418.2418.7018.70126,192
29 Jul 202418.2818.4618.1818.2218.2235,697
26 Jul 202418.2218.2418.0418.1218.1217,628
25 Jul 202418.2818.3618.0018.1218.1241,995
24 Jul 202418.2018.3618.2018.3218.3225,661
23 Jul 202418.5218.5818.2218.2818.2822,503
22 Jul 202418.4218.6218.4018.4018.4029,480
19 Jul 202418.2618.4818.2218.4018.4046,587
18 Jul 202418.3618.4618.2818.3418.3426,165
17 Jul 202418.5418.5618.3418.3418.3441,076
16 Jul 202418.5418.8218.5418.5618.5663,589
15 Jul 202418.8218.9018.5818.6218.6252,686
12 Jul 202419.1019.1018.7818.9018.9083,717
11 Jul 202418.7819.1418.7019.0419.04142,684
10 Jul 202418.3218.9018.3218.7618.76129,160
09 Jul 202418.1018.3018.0818.2218.2235,870
08 Jul 202418.3418.3418.0418.0818.0868,600
05 Jul 202418.1018.3218.1018.2618.2653,314
04 Jul 202418.2418.2617.9618.0618.0646,863
03 Jul 202418.0618.2217.8618.1818.1877,747
02 Jul 202417.9618.0217.6418.0218.0268,304
01 Jul 202418.2018.2617.9217.9617.96122,292
28 Jun 202417.8218.0617.8017.9617.9653,745
27 Jun 202417.5617.9417.5617.9417.94-
26 Jun 202417.5017.8017.3817.5017.5038,005
25 Jun 202417.8017.8017.6217.7017.7063,104
24 Jun 202417.6218.0217.4217.8017.8083,110
21 Jun 202417.6217.7817.5417.5417.54181,775
20 Jun 202417.3417.7017.3417.7017.7043,897
19 Jun 202417.6217.6817.3017.3617.3673,884
18 Jun 202417.7017.7017.5017.5617.5678,737
17 Jun 202417.8217.8217.4817.5817.5852,044
14 Jun 202417.6217.8617.5817.7417.7498,182
13 Jun 202417.8817.8817.5017.5017.5087,516
12 Jun 202417.3017.9617.1017.9617.96211,107
11 Jun 202417.9417.9417.2817.2817.28121,626
10 Jun 202417.5017.8217.4417.7017.7079,290
07 Jun 202418.5018.6017.6817.6817.68212,633
06 Jun 202418.7218.9418.5218.6618.66216,330
05 Jun 202418.8018.9018.6018.7218.72126,656
04 Jun 202418.6619.0218.5218.7418.74196,726
03 Jun 202417.9018.5817.9018.5818.58111,465
31 May 202417.8817.9417.8017.9017.90103,090
30 May 202417.6017.9417.5617.9017.9049,422
29 May 202418.0418.0417.6817.6817.6888,294
28 May 202418.0018.3217.9018.1018.1081,661
27 May 202417.9218.0617.6217.9417.9446,792
24 May 202417.9618.0017.7217.8017.8082,214
23 May 202418.5018.5417.9817.9817.98125,044
22 May 202418.0618.5618.0618.5418.54116,716
21 May 202418.1818.4618.0418.3218.32142,000
20 May 202418.4418.5018.1818.1818.1838,057
17 May 202418.7018.7018.3618.4818.4879,192
16 May 202418.6218.7818.4818.7018.70267,199
15 May 202417.9818.6017.9418.5018.50487,141
14 May 202418.0018.0617.8217.9817.9880,202
13 May 202418.0218.2417.8417.9617.9672,672
10 May 202417.8218.2017.8217.9617.9698,054
09 May 202418.0018.1817.9618.0818.0883,661
08 May 202418.3218.4618.0018.0018.0076,264
07 May 202417.9818.6217.8818.4018.40285,589
07 May 20240.04 Dividend
06 May 202418.0818.1017.7818.0017.96171,903
03 May 202418.0618.4617.9018.0017.96174,228
02 May 202417.7218.1817.6218.1818.14143,788
30 Apr 202417.7417.9417.5217.7417.70128,322
29 Apr 202417.0617.5016.9617.3017.26128,683
26 Apr 202416.7017.0816.7017.0016.96176,093
25 Apr 202416.8216.9816.6816.6816.6458,998
24 Apr 202417.1017.1616.8416.9016.8659,013
23 Apr 202417.1817.2017.1017.2017.1667,622
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...