Munich - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.MU)

23.20
-0.05
(-0.22%)
At close: June 6 at 8:01:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202523.2023.2023.2023.2023.20-
Jun 5, 202523.2523.2523.2523.2523.25-
Jun 4, 202523.2523.2523.2523.2523.25-
Jun 3, 202522.8522.8522.8522.8522.85-
Jun 2, 202522.8522.8522.8522.8522.85-
May 30, 202522.8522.8522.8522.8522.85-
May 29, 202522.6022.6022.6022.6022.60-
May 28, 202522.5022.5022.5022.5022.50-
May 27, 2025 0.04 Dividend
May 27, 202522.4522.4522.4522.4522.45-
May 26, 202522.4022.4022.4022.4022.36-
May 23, 202522.4022.4022.4022.4022.36-
May 22, 202522.5022.5022.5022.5022.46-
May 21, 202522.6522.6522.6522.6522.61-
May 20, 202522.4522.4522.4522.4522.41-
May 19, 202522.3022.3022.3022.3022.26-
May 16, 202521.7021.7021.7021.7021.66-
May 15, 202521.6021.6021.6021.6021.56-
May 14, 202521.8021.8021.8021.8021.76-
May 13, 202522.3522.3522.3522.3522.31-
May 12, 202523.2023.2023.2023.2023.16-
May 9, 202523.2023.2023.2023.2023.16-
May 8, 202523.4023.4023.4023.4023.36-
May 7, 202522.8022.8022.8022.8022.76-
May 6, 202522.8022.8022.8022.8022.76-
May 5, 202522.3522.3522.3522.3522.31-
May 2, 202522.4022.4022.4022.4022.36-
Apr 30, 202522.0022.0022.0022.0021.96-
Apr 29, 202522.2022.2022.2022.2022.16-
Apr 28, 202522.4022.4022.4022.4022.36-
Apr 25, 202522.3522.3522.3522.3522.31-
Apr 24, 202522.2522.2522.2022.2022.1610
Apr 23, 202522.4022.4022.4022.4022.36-
Apr 22, 202522.2022.2022.2022.2022.16-
Apr 17, 202522.1522.1522.1522.1522.11-
Apr 16, 202521.9021.9021.9021.9021.86-
Apr 15, 202521.1021.1021.1021.1021.06-
Apr 14, 202520.6520.6520.6520.6520.61-
Apr 11, 202519.8219.8219.8219.8219.78-
Apr 10, 202519.8219.8219.8219.8219.78-
Apr 9, 202519.8219.8219.8219.8219.78-
Apr 8, 202519.9419.9419.9419.9419.90-
Apr 7, 202520.3020.3019.7219.7819.74625
Apr 4, 202520.7520.7520.7520.7520.71-
Apr 3, 202520.0020.0020.0020.0019.96-
Apr 2, 202520.1520.1520.1520.1520.11-
Apr 1, 202520.1020.1020.1020.1020.06-
Mar 31, 202520.1020.1020.1020.1020.06-
Mar 28, 202519.9019.9019.9019.9019.86-
Mar 27, 202519.9019.9019.9019.9019.86-
Mar 26, 202519.9019.9019.9019.9019.86-
Mar 25, 202520.1020.1020.1020.1020.06-
Mar 24, 202520.7020.7020.7020.7020.66-
Mar 21, 202520.7020.7020.7020.7020.66-
Mar 20, 202520.7020.7020.7020.7020.66-
Mar 19, 202521.1021.1021.1021.1021.06-
Mar 18, 202521.1021.1021.1021.1021.06-
Mar 17, 202521.0021.0021.0021.0020.96-
Mar 14, 202521.0021.0021.0021.0020.96-
Mar 13, 202521.0021.0021.0021.0020.96-
Mar 12, 202521.0021.0021.0021.0020.96-
Mar 11, 202521.1021.1021.1021.1021.06-
Mar 10, 202521.2521.2521.2521.2521.21-
Mar 7, 202521.3521.3521.3521.3521.31-
Mar 6, 202522.4022.4022.4022.4022.36-
Mar 5, 202523.4023.4023.4023.4023.36-
Mar 4, 202523.5023.5023.4523.4523.41300
Mar 3, 202524.4024.4024.4024.4024.36-
Feb 28, 202524.1524.1524.1524.1524.11-
Feb 27, 202524.0024.0024.0024.0023.96-
Feb 26, 202524.0024.0024.0024.0023.96-
Feb 25, 202523.8023.8023.8023.8023.76-
Feb 24, 202523.2523.8023.2523.8023.76120
Feb 21, 202523.2523.2523.2523.2523.21-
Feb 20, 202523.3523.3523.3523.3523.31-
Feb 19, 202523.7023.7023.7023.7023.66-
Feb 18, 202523.8023.8023.8023.8023.76-
Feb 17, 202523.8023.8023.8023.8023.76-
Feb 14, 202523.8023.8023.8023.8023.76-
Feb 13, 202523.8023.8023.8023.8023.76-
Feb 12, 202524.5024.5024.5024.5024.46-
Feb 11, 202524.5024.5024.5024.5024.46-
Feb 10, 202524.5024.5024.5024.5024.46-
Feb 7, 202524.5024.5024.5024.5024.46-
Feb 6, 202524.3524.3524.3524.3524.31-
Feb 5, 202523.6523.6523.6523.6523.61-
Feb 4, 202523.8523.8523.8523.8523.81-
Feb 3, 202523.8023.8023.8023.8023.76-
Jan 31, 202523.8023.8023.8023.8023.76-
Jan 30, 202523.2523.2523.2523.2523.21-
Jan 29, 202523.2523.2523.2523.2523.21-
Jan 28, 202523.0023.0023.0023.0022.96-
Jan 27, 202522.5522.5522.5522.5522.51-
Jan 24, 202522.9522.9522.9522.9522.91-
Jan 23, 202522.8022.8022.8022.8022.76-
Jan 22, 202522.9522.9522.9522.9522.91-
Jan 21, 202522.9022.9022.9022.9022.86-
Jan 20, 202522.9022.9022.9022.9022.86-
Jan 17, 202522.7522.7522.7522.7522.71-
Jan 16, 202522.7522.7522.7522.7522.71-
Jan 15, 202521.9521.9521.9521.9521.91-
Jan 14, 202521.9521.9521.9521.9521.91-
Jan 13, 202522.2022.2022.2022.2022.16-
Jan 10, 202522.4022.4022.4022.4022.36-
Jan 9, 202522.6522.6522.6522.6522.61-
Jan 8, 202522.8522.8522.8522.8522.81-
Jan 7, 202522.9522.9522.9522.9522.91-
Jan 6, 202523.1023.1023.1023.1023.06-
Jan 3, 202523.2523.2523.2523.2523.21-
Jan 2, 202523.2523.2523.2523.2523.21-
Dec 30, 202423.1523.1523.1523.1523.11-
Dec 27, 202423.1023.1023.1023.1023.06-
Dec 23, 202423.0523.0523.0523.0523.01-
Dec 20, 202423.0023.0023.0023.0022.96-
Dec 19, 202423.5023.5023.5023.5023.46-
Dec 18, 202423.6023.6023.6023.6023.56-
Dec 17, 202423.7023.7023.7023.7023.66-
Dec 16, 202424.9524.9524.9524.9524.91-
Dec 13, 202424.9524.9524.9524.9524.91-
Dec 12, 202424.9524.9524.9524.9524.91-
Dec 11, 202424.4024.4024.4024.4024.36-
Dec 10, 202424.2524.2524.1024.1024.06750
Dec 9, 202425.3025.3025.2025.2025.16600
Dec 6, 202424.9024.9024.9024.9024.86-
Dec 5, 202424.9024.9024.9024.9024.86-
Dec 4, 202424.9524.9524.8024.8024.76750
Dec 3, 202424.9524.9524.9524.9524.91-
Dec 2, 202424.7024.7024.7024.7024.66-
Nov 29, 202424.7024.7024.7024.7024.66-
Nov 28, 202424.7024.7024.7024.7024.66-
Nov 27, 202424.3024.3024.3024.3024.26-
Nov 26, 202424.1524.1524.1524.1524.11-
Nov 25, 202424.1524.1524.1524.1524.11-
Nov 22, 202423.0023.0023.0023.0022.96-
Nov 21, 202423.1523.1523.1523.1523.11-
Nov 20, 202423.2023.2023.2023.2023.16-
Nov 19, 202423.2023.2023.2023.2023.16-
Nov 18, 202423.4023.4023.4023.4023.36-
Nov 15, 202423.2523.2523.2523.2523.21-
Nov 14, 202423.2523.2523.2523.2523.21-
Nov 13, 202423.4523.4523.4523.4523.41-
Nov 12, 202423.9523.9523.9523.9523.91-
Nov 11, 202424.0024.0024.0024.0023.96-
Nov 8, 202423.5023.8523.5023.8523.81253
Nov 7, 202423.5023.5023.5023.5023.46-
Nov 6, 202423.5023.5023.5023.5023.46-
Nov 5, 202423.5023.5023.5023.5023.46-
Nov 4, 202423.6023.6023.6023.6023.56-
Nov 1, 202423.6023.6023.6023.6023.56-
Oct 31, 202423.6023.6023.6023.6023.56-
Oct 30, 202424.0024.0024.0024.0023.96-
Oct 29, 202424.1024.1024.1024.1024.06-
Oct 28, 202424.1024.1024.1024.1024.06-
Oct 25, 202424.0024.0024.0024.0023.96-
Oct 24, 202424.0024.0024.0024.0023.96-
Oct 23, 202424.0024.0024.0024.0023.96-
Oct 22, 202424.0524.0524.0524.0524.01-
Oct 21, 202424.7024.7024.0024.0023.96400
Oct 18, 202424.7524.7524.7524.7524.71-
Oct 17, 202424.7524.7524.7524.7524.71-
Oct 16, 202424.6024.6024.6024.6024.56-
Oct 15, 202424.5024.5024.5024.5024.46-
Oct 14, 202424.5024.5024.5024.5024.46-
Oct 11, 202424.4524.4524.4524.4524.41-
Oct 10, 202424.7524.7524.7524.7524.71-
Oct 9, 202424.7524.7524.7524.7524.71-
Oct 8, 202425.0025.0025.0025.0024.96-
Oct 7, 202425.4025.4025.4025.4025.35-
Oct 4, 202425.7025.7025.7025.7025.65-
Oct 3, 202425.8525.8525.8525.8525.80-
Oct 2, 202425.1025.1025.1025.1025.06-
Oct 1, 202425.1025.1025.1025.1025.06-
Sep 30, 202425.8025.8025.8025.8025.75400
Sep 27, 202425.0025.0025.0025.0024.96-
Sep 26, 202425.0025.0025.0025.0024.96-
Sep 25, 202425.0025.0025.0025.0024.96-
Sep 24, 202425.2525.2525.2525.2525.20-
Sep 23, 202426.1526.1526.1526.1526.10-
Sep 20, 202426.8526.8526.8526.8526.80-
Sep 19, 202426.8526.8526.8526.8526.80-
Sep 18, 202422.8522.8522.8522.8522.81-
Sep 17, 202423.2023.2023.2023.2023.16-
Sep 16, 202423.2023.2023.2023.2023.16-
Sep 13, 202423.2023.2023.2023.2023.16-
Sep 12, 202423.2523.2523.2523.2523.21-
Sep 11, 202423.5023.5023.5023.5023.46-
Sep 10, 202423.2023.2023.2023.2023.16-
Sep 9, 202423.1023.1023.1023.1023.06-
Sep 6, 202422.8522.8522.8522.8522.81500
Sep 5, 202422.0522.7022.0522.7022.66230
Sep 4, 202421.4521.8521.4521.8521.8160
Sep 3, 202421.8021.8021.8021.8021.761,000
Sep 2, 202421.4021.4021.4021.4021.36-
Aug 30, 202421.4021.4021.4021.4021.36-
Aug 29, 202421.4521.4521.4521.4521.41-
Aug 28, 202421.5021.5021.2521.2521.21120
Aug 27, 202421.5021.5021.5021.5021.46-
Aug 26, 202420.8520.8520.8520.8520.81-
Aug 23, 202420.6020.6020.6020.6020.56-
Aug 22, 202420.6020.6020.6020.6020.56-
Aug 21, 202420.6020.6020.6020.6020.56-
Aug 20, 202420.6020.6020.6020.6020.56-
Aug 19, 202420.4020.4020.4020.4020.36-
Aug 16, 202420.2520.2520.2520.2520.21-
Aug 15, 202420.2020.2020.2020.2020.16-
Aug 14, 202420.1520.1520.1520.1520.11-
Aug 13, 202420.1020.1020.1020.1020.06-
Aug 12, 202420.3520.3520.3520.3520.31200
Aug 9, 202419.4819.4819.4819.4819.45-
Aug 8, 202419.2219.2219.2219.2219.19-
Aug 7, 202418.7618.7618.7618.7618.73-
Aug 6, 202418.7618.7618.7618.7618.73-
Aug 5, 202419.2019.2019.2019.2019.17-
Aug 2, 202419.2019.2019.2019.2019.17-
Aug 1, 202418.5618.5618.5618.5618.53-
Jul 31, 202418.5618.5618.5618.5618.53-
Jul 30, 202418.2818.2818.2818.2818.25-
Jul 29, 202418.2818.2818.2818.2818.25-
Jul 26, 202418.2818.2818.2818.2818.25-
Jul 25, 202418.4418.4418.4418.4418.41-
Jul 24, 202418.4418.4418.4418.4418.41-
Jul 23, 202418.5018.5018.5018.5018.47-
Jul 22, 202418.5018.5018.5018.5018.47-
Jul 19, 202418.5018.5018.5018.5018.47-
Jul 18, 202418.5018.5018.5018.5018.47-
Jul 17, 202418.7618.7618.7618.7618.73-
Jul 16, 202418.7818.7818.7818.7818.75-
Jul 15, 202418.9018.9018.9018.9018.87-
Jul 12, 202418.9018.9018.9018.9018.87-
Jul 11, 202418.6218.6218.6218.6218.59-
Jul 10, 202418.1218.1218.1218.1218.09-
Jul 9, 202418.1218.1218.1218.1218.09-
Jul 8, 202418.1218.1218.1218.1218.09-
Jul 5, 202418.0418.0418.0418.0418.01-
Jul 4, 202418.0418.0418.0418.0418.01-
Jul 3, 202417.8817.8817.8817.8817.85-
Jul 2, 202417.8217.8217.8217.8217.79-
Jul 1, 202417.8217.8217.8217.8217.79-
Jun 28, 202417.8017.8017.8017.8017.77-
Jun 27, 202417.6617.6617.6617.6617.63-
Jun 26, 202417.6617.6617.6617.6617.63-
Jun 25, 202417.6617.6617.6617.6617.63-
Jun 24, 202417.5617.5617.5617.5617.53-
Jun 21, 202417.5617.5617.5617.5617.53-
Jun 20, 202417.5217.5217.5217.5217.49-
Jun 19, 202417.6617.6617.6617.6617.63-
Jun 18, 202417.6617.6617.6617.6617.63-
Jun 17, 202417.6617.6617.6617.6617.63-
Jun 14, 202417.6617.6617.6617.6617.63-
Jun 13, 202417.7817.7817.7817.7817.75-
Jun 12, 202417.4817.4817.4817.4817.45-
Jun 11, 202417.8617.8617.8617.8617.83-
Jun 10, 202417.8617.8617.8617.8617.83-
Jun 7, 202418.6818.6818.6818.6818.65-
Jun 6, 202418.6818.6818.6818.6818.65-

Related Tickers

VNA.HA Vonovia SE
29.12
-0.27%
 
25M.BE Opendoor Technologies Inc
0.5958
+2.72%
 
SWISS.CO Swiss Properties Invest A/S
110.00
+3.77%
 
LSLPF LSL Property Services plc
3.7900
0.00%
 
EGNETY.CO EgnsINVEST Ejendomme Tyskland A/S
178.00
+1.14%
 
NP3.ST NP3 Fastigheter AB (publ)
253.00
-0.39%
 
EMER.CN Emergia Inc.
0.1850
0.00%
 
PNDX-B.ST Pandox AB (publ)
163.80
-0.12%
 
9V4.F Mainstreet Equity Corp.
118.00
0.00%
 
POLY.TA Polygon Real Estate Ltd
4,841.00
+0.31%