XETRA - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.DE)

23.15
+0.05
+(0.22%)
At close: May 9 at 5:35:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.0523.2022.7523.1523.15132,446
May 8, 202523.3523.4523.1023.1023.10195,045
May 7, 202523.0023.4022.7523.4023.40167,341
May 6, 202522.8523.0022.7022.8522.85197,685
May 5, 202522.3022.9022.3022.9022.90161,753
May 2, 202522.3522.5022.0522.2522.25138,182
Apr 30, 202522.1022.3521.9022.3522.3566,551
Apr 29, 202522.1522.6021.9021.9021.90127,361
Apr 28, 202522.6022.6021.9522.0022.00137,164
Apr 25, 202522.5022.6022.3522.5022.50244,256
Apr 24, 202522.0522.7022.0522.4522.45202,620
Apr 23, 202522.5022.5022.0022.1022.10317,415
Apr 22, 202522.3022.8022.3022.4522.45254,488
Apr 17, 202522.3022.3521.9522.3522.35366,980
Apr 16, 202522.0522.3521.8522.2522.25517,767
Apr 15, 202521.2021.2021.2021.2021.20-
Apr 14, 202520.9521.3520.7521.2021.20288,502
Apr 11, 202520.0520.9019.8420.7520.75245,878
Apr 10, 202519.8020.1519.5219.8019.80527,910
Apr 9, 202519.6019.8218.9419.3619.36519,153
Apr 8, 202520.2020.2519.6620.1520.15391,659
Apr 7, 202519.8021.1019.2020.0520.05519,206
Apr 4, 202521.0021.2020.3520.4520.45625,400
Apr 3, 202519.7821.0019.7820.9020.90552,289
Apr 2, 202520.2520.3519.8419.8419.84147,929
Apr 1, 202520.1520.3520.0520.3020.30202,227
Mar 31, 202520.1520.2519.8620.1020.10146,561
Mar 28, 202520.0020.3520.0020.2020.20162,382
Mar 27, 202519.8420.1519.8019.8819.88113,907
Mar 26, 202519.7820.0519.5619.8619.86639,580
Mar 25, 202519.9820.0519.6619.7419.74354,179
Mar 24, 202520.6520.6520.6520.6520.65-
Mar 21, 202520.6520.8020.4020.6520.65285,500
Mar 20, 202520.6520.7520.4020.6520.65157,156
Mar 19, 202521.0021.0020.3020.5520.55520,660
Mar 18, 202521.2521.3520.7520.8520.85327,694
Mar 17, 202521.2521.2521.2521.2521.25-
Mar 14, 202520.8521.3520.7521.2521.25263,101
Mar 13, 202521.0021.1020.7520.9520.95152,929
Mar 12, 202520.8021.4020.7521.0021.00215,757
Mar 11, 202520.9021.3520.3520.8020.80516,676
Mar 10, 202521.2021.5020.8520.9520.95349,316
Mar 7, 202521.3021.3020.8021.0021.00343,887
Mar 6, 202521.7021.7520.8021.2021.20969,865
Mar 5, 202522.6523.1521.8522.1522.151,031,657
Mar 4, 202523.3023.6023.2023.3023.30179,192
Mar 3, 202524.4524.4523.2523.4523.45275,146
Feb 28, 202524.3524.5524.1524.4024.40154,639
Feb 27, 202524.3524.5523.9024.5524.55257,846
Feb 26, 202524.0024.3523.9024.2524.25132,164
Feb 25, 202523.9024.1523.8023.9523.95153,604
Feb 24, 202523.4524.2023.4023.9023.90126,372
Feb 21, 202523.1523.2522.9523.0523.0579,543
Feb 20, 202523.3023.4523.0023.0523.05147,460
Feb 19, 202523.6023.6023.0023.0523.05120,083
Feb 18, 202523.6523.6523.6523.6523.65-
Feb 17, 202523.6523.6523.2523.6523.65137,781
Feb 14, 202523.9023.9023.4023.7023.70213,330
Feb 13, 202523.6023.9023.3523.9023.90151,992
Feb 12, 202524.3524.6523.4023.4023.40152,808
Feb 11, 202524.4024.6524.1024.3024.3047,560
Feb 10, 202524.4024.4024.4024.4024.40-
Feb 7, 202524.6525.0024.2024.4024.40191,061
Feb 6, 202524.4024.7524.2524.6524.65167,246
Feb 5, 202523.5524.4023.5524.3524.35127,131
Feb 4, 202523.7023.9023.4023.5523.5562,934
Feb 3, 202523.9024.0523.5523.9523.95171,271
Jan 31, 202523.9024.2523.6024.1524.15218,009
Jan 30, 202523.3023.9023.3023.9023.90268,892
Jan 29, 202523.3523.4023.0523.3023.30-
Jan 28, 202523.1023.5522.9023.3023.3085,723
Jan 27, 202522.4523.2522.3523.0523.05124,631
Jan 24, 202523.0023.0023.0023.0023.00-
Jan 23, 202522.5523.0022.5523.0023.0048,727
Jan 22, 202523.1023.1522.6522.6522.6585,562
Jan 21, 202523.0523.0523.0523.0523.05-
Jan 20, 202523.1023.1022.8023.0523.05-
Jan 17, 202522.9523.2022.8523.0523.05132,008
Jan 16, 202522.8022.9522.3522.8022.80166,745
Jan 15, 202522.0023.0521.9522.9522.95291,862
Jan 14, 202521.7022.0521.7021.8521.85135,273
Jan 13, 202521.9022.0521.6021.7021.70147,426
Jan 10, 202522.2522.3021.8522.0522.05215,242
Jan 9, 202522.3522.6022.2522.2522.2549,865
Jan 8, 202522.7022.7522.1522.5022.50360,438
Jan 7, 202522.8523.1022.6522.7022.70219,477
Jan 6, 202522.9022.9022.6022.7022.70197,954
Jan 3, 202523.2523.4522.8522.8522.85164,281
Jan 2, 202523.1023.4523.0023.3523.35136,013
Dec 30, 202423.2023.3523.0523.0523.0595,898
Dec 27, 202423.1023.4022.9523.3023.30119,928
Dec 23, 202423.2023.2522.9023.2023.20790,079
Dec 20, 202422.8023.4022.8023.2023.20452,310
Dec 19, 202422.8023.2522.8022.9522.95277,894
Dec 18, 202423.3023.6023.2523.5023.50342,765
Dec 17, 202423.4023.6523.2023.4523.45462,214
Dec 16, 202424.5024.6023.4523.5023.50862,538
Dec 13, 202425.0025.2024.2524.4024.40213,647
Dec 12, 202425.0525.1524.9025.1525.1571,137
Dec 11, 202424.6525.1524.5525.1025.10198,139
Dec 10, 202424.1524.1524.1524.1524.15-
Dec 9, 202425.2525.2524.1524.1524.15246,080
Dec 6, 202424.7525.2524.7525.2525.25146,153
Dec 5, 202425.1525.1524.7524.7524.75163,405
Dec 4, 202424.6025.1024.6025.0525.0590,444
Dec 3, 202424.9525.1024.6024.7024.70163,056
Dec 2, 202424.8025.1524.6525.1025.10174,147
Nov 29, 202424.6524.8524.6024.7524.75139,503
Nov 28, 202424.7524.7524.7524.7524.75-
Nov 27, 202424.5024.9024.4524.7524.75142,248
Nov 26, 202424.1524.4524.0024.4524.45128,230
Nov 25, 202424.4024.6524.0024.3524.35218,430
Nov 22, 202422.9023.9522.8523.9023.90188,074
Nov 21, 202422.9522.9522.6522.8022.8091,873
Nov 20, 202423.0523.1522.7022.9022.90106,120
Nov 19, 202423.1023.2022.8023.0523.05198,988
Nov 18, 202423.5523.6022.9523.0023.00-
Nov 15, 202423.3523.3523.3523.3523.35-
Nov 14, 202423.2023.4023.0523.3523.35118,603
Nov 13, 202423.3523.6522.9523.1023.10194,701
Nov 12, 202423.8523.8523.2523.3023.30129,463
Nov 11, 202424.1024.2523.9524.0524.05132,266
Nov 8, 202423.3523.9523.3023.9523.95111,696
Nov 7, 202423.3023.5022.9523.3023.30205,688
Nov 6, 202423.7024.0523.1523.1523.15330,083
Nov 5, 202423.3023.7023.2523.6023.60158,866
Nov 4, 202423.5023.6023.1523.3023.30152,533
Nov 1, 202423.4023.8023.4023.5523.55112,360
Oct 31, 202423.4023.6023.3023.4023.40167,621
Oct 30, 202423.9524.1023.5523.6523.65-
Oct 29, 202424.1524.4023.9023.9523.9556,327
Oct 28, 202424.1024.3024.0524.1524.1575,164
Oct 25, 202424.1524.2523.8524.1024.10108,493
Oct 24, 202423.8524.3023.7524.2024.20122,516
Oct 23, 202423.7524.0023.5523.9023.90150,457
Oct 22, 202424.0024.1523.6023.8023.80193,300
Oct 21, 202424.6024.7023.8024.0524.05193,815
Oct 18, 202424.7024.8524.5024.6024.60110,375
Oct 17, 202424.9024.9024.6024.7524.7584,192
Oct 16, 202424.7025.0024.7024.8524.85222,295
Oct 15, 202424.4024.8524.4024.8024.80119,747
Oct 14, 202424.6024.6024.2524.3024.30105,028
Oct 11, 202424.2524.6524.2524.6024.6088,418
Oct 10, 202424.7024.7024.1024.2524.25158,705
Oct 9, 202424.6524.8524.3524.7024.70278,631
Oct 8, 202424.9525.1024.5524.5524.55230,529
Oct 7, 202425.4025.4024.9524.9524.95191,678
Oct 4, 202425.6025.6524.9525.1525.15185,465
Oct 3, 202426.2526.3525.5025.5025.50244,597
Oct 2, 202425.1525.7524.8525.4525.45256,923
Oct 1, 202425.0525.5024.8525.2525.25156,686
Sep 30, 202425.5025.5024.8524.8524.85182,483
Sep 27, 202425.0025.6025.0025.5525.55250,442
Sep 26, 202424.9025.3024.8525.0025.00267,731
Sep 25, 202424.9025.1524.7024.8024.80214,988
Sep 24, 202425.0025.1524.7024.9024.90414,646
Sep 23, 202425.9025.9525.0525.0525.05263,958
Sep 20, 202426.8526.8525.3525.9025.90847,380
Sep 19, 202427.1028.2026.4527.0527.05945,001
Sep 18, 202422.8022.8022.4522.6022.6041,495
Sep 17, 202423.1023.1522.7022.7022.7034,634
Sep 16, 202423.2023.3023.0023.0023.0030,801
Sep 13, 202423.1523.3023.0023.0523.0541,651
Sep 12, 202423.0023.2022.9023.0023.0042,494
Sep 11, 202423.6023.6022.8022.9022.90-
Sep 10, 202423.4023.8523.3023.6023.60101,206
Sep 9, 202423.1523.7023.1523.3523.35125,864
Sep 6, 202423.0523.5522.7023.2523.25125,513
Sep 5, 202422.1523.2522.1523.0023.00122,398
Sep 4, 202421.3522.2021.3022.2022.20103,185
Sep 3, 202421.7521.7521.3521.4021.4059,870
Sep 2, 202421.6021.9021.5521.7521.7537,883
Aug 30, 202421.3521.8521.3521.5521.5571,604
Aug 29, 202421.5521.8521.2521.2521.2557,670
Aug 28, 202421.4021.6021.3021.6021.6038,539
Aug 27, 202421.6521.7521.3021.4021.4060,196
Aug 26, 202421.1021.8020.9021.6521.6582,971
Aug 23, 202420.7521.1520.7521.0021.0048,080
Aug 22, 202420.7020.9020.7020.7020.7032,762
Aug 21, 202420.6020.8520.4520.6020.6035,654
Aug 20, 202420.8520.9520.5520.6020.60126,833
Aug 19, 202420.5520.8520.5520.7520.7568,821
Aug 16, 202420.5020.6020.3520.5520.5541,812
Aug 15, 202420.4520.4520.1020.4020.4053,779
Aug 14, 202420.4520.5019.9820.3020.3030,626
Aug 13, 202420.1020.4019.8220.2020.2094,493
Aug 12, 202420.3020.6019.9619.9619.9671,716
Aug 9, 202419.7020.6019.7020.2020.20146,861
Aug 8, 202419.4019.5419.1819.5019.50104,918
Aug 7, 202418.9219.3618.7219.3619.36112,755
Aug 6, 202418.7018.8218.1218.7418.74126,180
Aug 5, 202418.6019.0018.2018.6018.60144,035
Aug 2, 202419.1819.5418.9819.2819.28119,330
Aug 1, 202418.6019.4418.4819.3419.34152,225
Jul 31, 202418.8018.9818.3618.3618.36113,584
Jul 30, 202418.2618.8418.2418.7018.70126,192
Jul 29, 202418.2818.4618.1818.2218.2235,697
Jul 26, 202418.2218.2418.0418.1218.1217,628
Jul 25, 202418.2818.3618.0018.1218.1241,995
Jul 24, 202418.2018.3618.2018.3218.3225,661
Jul 23, 202418.5218.5818.2218.2818.2822,503
Jul 22, 202418.4218.6218.4018.4018.4029,480
Jul 19, 202418.2618.4818.2218.4018.4046,587
Jul 18, 202418.3618.4618.2818.3418.3426,165
Jul 17, 202418.5418.5618.3418.3418.3441,076
Jul 16, 202418.5418.8218.5418.5618.5663,589
Jul 15, 202418.8218.9018.5818.6218.6252,686
Jul 12, 202419.1019.1018.7818.9018.9083,717
Jul 11, 202418.7819.1418.7019.0419.04142,684
Jul 10, 202418.3218.9018.3218.7618.76129,160
Jul 9, 202418.1018.3018.0818.2218.2235,870
Jul 8, 202418.3418.3418.0418.0818.0868,600
Jul 5, 202418.1018.3218.1018.2618.2653,314
Jul 4, 202418.2418.2617.9618.0618.0646,863
Jul 3, 202418.0618.2217.8618.1818.1877,747
Jul 2, 202417.9618.0217.6418.0218.0268,304
Jul 1, 202418.2018.2617.9217.9617.96122,292
Jun 28, 202417.8218.0617.8017.9617.9653,745
Jun 27, 202417.5617.9417.5617.9417.94-
Jun 26, 202417.5017.8017.3817.5017.5038,005
Jun 25, 202417.8017.8017.6217.7017.7063,104
Jun 24, 202417.6218.0217.4217.8017.8083,110
Jun 21, 202417.6217.7817.5417.5417.54181,775
Jun 20, 202417.3417.7017.3417.7017.7043,897
Jun 19, 202417.6217.6817.3017.3617.3673,884
Jun 18, 202417.7017.7017.5017.5617.5678,737
Jun 17, 202417.8217.8217.4817.5817.5852,044
Jun 14, 202417.6217.8617.5817.7417.7498,182
Jun 13, 202417.8817.8817.5017.5017.5087,516
Jun 12, 202417.3017.9617.1017.9617.96211,107
Jun 11, 202417.9417.9417.2817.2817.28121,626
Jun 10, 202417.5017.8217.4417.7017.7079,290
Jun 7, 202418.5018.6017.6817.6817.68212,633
Jun 6, 202418.7218.9418.5218.6618.66216,330
Jun 5, 202418.8018.9018.6018.7218.72126,656
Jun 4, 202418.6619.0218.5218.7418.74196,726
Jun 3, 202417.9018.5817.9018.5818.58111,465
May 31, 202417.8817.9417.8017.9017.90103,090
May 30, 202417.6017.9417.5617.9017.9049,422
May 29, 202418.0418.0417.6817.6817.6888,294
May 28, 202418.0018.3217.9018.1018.1081,661
May 27, 202417.9218.0617.6217.9417.9446,792
May 24, 202417.9618.0017.7217.8017.8082,214
May 23, 202418.5018.5417.9817.9817.98125,044
May 22, 202418.0618.5618.0618.5418.54116,716
May 21, 202418.1818.4618.0418.3218.32142,000
May 20, 202418.4418.5018.1818.1818.1838,057
May 17, 202418.7018.7018.3618.4818.4879,192
May 16, 202418.6218.7818.4818.7018.70267,199
May 15, 202417.9818.6017.9418.5018.50487,141
May 14, 202418.0018.0617.8217.9817.9880,202
May 13, 202418.0218.2417.8417.9617.9672,672
May 10, 202417.8218.2017.8217.9617.9698,054
May 9, 202418.0018.1817.9618.0818.0883,661

Related Tickers

FC9.DE FCR Immobilien AG
12.60
-1.56%
 
IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.45
+2.76%
 
O5G.DE CPI Property Group
0.8350
0.00%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.2160
-1.82%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2280
+16.33%
 
VIH1.DE VIB Vermögen AG
7.96
+2.31%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7150
0.00%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.2800
0.00%