Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.DU)

Compare
22.20
+0.20
+(0.91%)
At close: April 17 at 7:31:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.2022.2022.0522.2022.20-
Apr 16, 202521.9522.2521.9522.0022.00-
Apr 15, 202521.2521.9521.2521.9521.95-
Apr 14, 202520.7521.2520.7520.9520.95-
Apr 11, 202519.8220.7019.8220.7020.70-
Apr 10, 202519.8619.9619.6019.6019.60-
Apr 9, 202519.5219.5619.1219.5219.52-
Apr 8, 202520.1020.1019.7019.7419.74-
Apr 7, 202519.9420.2519.7219.9619.96-
Apr 4, 202520.7520.9520.2020.2020.20-
Apr 3, 202519.6020.8519.6020.7520.75-
Apr 2, 202520.1520.1519.7019.7019.70-
Apr 1, 202519.9020.1519.9020.1520.15-
Mar 31, 202520.2020.2019.8620.0020.00-
Mar 28, 202519.8220.3519.8220.3520.352
Mar 27, 202519.7220.0019.7219.8219.82-
Mar 26, 202519.6619.9019.6619.7819.78-
Mar 25, 202519.9419.9419.7019.7019.7040
Mar 24, 202520.7020.7019.9019.9019.901,000
Mar 21, 202520.5020.6520.5020.5020.50-
Mar 20, 202520.5520.5520.4520.5020.50-
Mar 19, 202521.1021.1020.3520.3520.35-
Mar 18, 202521.0021.1020.7020.7020.70-
Mar 17, 202520.8521.1520.8021.1021.10-
Mar 14, 202520.9021.2020.8021.2021.20-
Mar 13, 202520.9520.9520.7520.8020.80-
Mar 12, 202520.8521.0020.7520.9020.90-
Mar 11, 202520.9521.1520.7020.7020.70-
Mar 10, 202521.1021.3520.8520.8520.85-
Mar 7, 202521.2021.2020.8520.8520.85-
Mar 6, 202522.1022.1020.9021.0521.0550
Mar 5, 202523.1523.1522.0022.3022.30100
Mar 4, 202523.2023.4523.2023.2523.25-
Mar 3, 202524.3024.3023.3023.3523.35-
Feb 28, 202524.1524.4024.1524.1524.15-
Feb 27, 202524.0024.4023.8524.4024.40-
Feb 26, 202523.9524.1523.9524.0024.00-
Feb 25, 202523.7524.0023.7523.8023.80140
Feb 24, 202523.1023.9523.1023.7523.75-
Feb 21, 202523.0523.1522.8522.8522.85-
Feb 20, 202523.2023.2522.8522.8522.8530
Feb 19, 202523.4523.6023.0023.0023.00-
Feb 18, 202523.5023.6523.4023.4023.40-
Feb 17, 202523.5023.6023.3023.5023.50-
Feb 14, 202523.7023.7523.4523.5023.50-
Feb 13, 202523.4023.7523.4023.7023.70-
Feb 12, 202524.2024.5523.3023.3023.30-
Feb 11, 202524.3024.4524.0524.0524.05-
Feb 10, 202524.2524.6524.2524.3524.35-
Feb 7, 202524.5524.8524.2524.2524.25-
Feb 6, 202524.4024.5024.2524.5024.50-
Feb 5, 202523.4024.3023.4024.2524.25-
Feb 4, 202523.7023.8023.5023.5023.50-
Feb 3, 202523.7023.9023.6523.7523.75-
Jan 31, 202523.7024.1023.6023.9023.90-
Jan 30, 202523.2023.7523.2023.7523.75-
Jan 29, 202523.3023.3023.1523.1523.15-
Jan 28, 202523.1023.3522.9523.1523.15-
Jan 27, 202522.4023.1022.4022.9022.90-
Jan 24, 202522.9022.9522.3522.3522.35-
Jan 23, 202522.6522.8522.6522.8522.85135
Jan 22, 202522.9023.0022.6522.6522.65-
Jan 21, 202522.8522.9522.7522.8022.80-
Jan 20, 202522.9023.0522.8022.8522.85-
Jan 17, 202522.6523.1522.6522.8522.85-
Jan 16, 202522.7022.7022.4022.6522.65-
Jan 15, 202521.8022.8521.8022.8022.80-
Jan 14, 202521.7021.8021.7021.7021.70-
Jan 13, 202521.9521.9521.6021.6021.60-
Jan 10, 202522.1522.1521.9021.9021.90-
Jan 9, 202522.3522.5022.2522.2522.25-
Jan 8, 202522.7022.7022.2022.3522.35-
Jan 7, 202522.8523.0522.5522.5522.55-
Jan 6, 202522.8522.8522.6022.6022.60-
Jan 3, 202523.2023.2522.8022.8022.80-
Jan 2, 202523.2523.2523.0523.1523.15-
Dec 30, 202423.1523.2023.1023.1023.10-
Dec 27, 202423.1023.2523.1023.1023.10-
Dec 23, 202423.1523.1522.9023.0523.05-
Dec 20, 202422.7523.2022.7523.0523.05-
Dec 19, 202422.8523.0522.8022.8022.80-
Dec 18, 202423.2523.5023.2523.5023.50-
Dec 17, 202423.6023.6023.2023.5023.50-
Dec 16, 202424.7524.7523.4023.4023.4010
Dec 13, 202424.8525.0024.2524.2524.25-
Dec 12, 202424.9525.0524.9024.9024.90-
Dec 11, 202424.4024.9524.4024.9024.90-
Dec 10, 202424.1524.5024.1024.5024.50-
Dec 9, 202425.1025.1024.2024.2524.25-
Dec 6, 202424.8525.1524.8525.1025.10-
Dec 5, 202424.9024.9524.8524.9024.90-
Dec 4, 202424.8025.0524.6524.9524.95-
Dec 3, 202425.0525.0524.6024.6024.60-
Dec 2, 202424.6525.0024.6525.0025.00-
Nov 29, 202424.7024.7024.6024.6524.6540
Nov 28, 202424.7024.7024.4024.6524.65-
Nov 27, 202424.3024.6524.3024.6524.65-
Nov 26, 202424.1024.3024.0524.3024.30-
Nov 25, 202424.2524.3024.1024.3024.30-
Nov 22, 202422.7523.8522.7523.8523.85-
Nov 21, 202422.9022.9022.6522.6522.65-
Nov 20, 202422.9523.1022.7522.9022.90-
Nov 19, 202423.0523.1022.8522.8522.85-
Nov 18, 202423.5523.5523.0023.0023.00-
Nov 15, 202423.3023.5023.2023.2523.25-
Nov 14, 202423.0523.2523.0023.2523.25-
Nov 13, 202423.3023.4023.0523.0523.05-
Nov 12, 202423.8523.8523.2023.2023.20107
Nov 11, 202424.0024.0523.9023.9023.90-
Nov 8, 202423.2523.8023.2523.7523.75-
Nov 7, 202423.3523.4023.0523.1523.15-
Nov 6, 202423.5523.8523.1523.1523.15-
Nov 5, 202423.3523.5523.3523.5023.50-
Nov 4, 202423.5523.5523.2023.2523.25-
Nov 1, 202423.4523.6523.3523.3523.35-
Oct 31, 202423.5023.5023.2523.2523.25-
Oct 30, 202423.8023.9523.5523.5523.5510
Oct 29, 202424.1024.2023.8023.8023.80-
Oct 28, 202424.2024.2024.0524.0524.05-
Oct 25, 202424.0524.2023.9024.0024.00-
Oct 24, 202423.8024.1523.8024.0524.05-
Oct 23, 202423.7523.9023.7023.7023.70-
Oct 22, 202424.0024.0023.7523.7523.75-
Oct 21, 202424.5024.6023.9023.9023.90-
Oct 18, 202424.6524.7524.5024.5024.50-
Oct 17, 202424.7524.8024.6024.6524.65-
Oct 16, 202424.6524.8524.6524.7524.755
Oct 15, 202424.4024.6524.3524.5524.55-
Oct 14, 202424.5524.5524.3024.3024.30-
Oct 11, 202424.2024.5524.2024.4024.40-
Oct 10, 202424.5524.5524.1024.1024.10-
Oct 9, 202424.5524.7024.5524.5524.55-
Oct 8, 202424.8525.0024.4524.4524.45-
Oct 7, 202425.2025.2024.9024.9024.90-
Oct 4, 202425.6025.6025.1025.1025.10234
Oct 3, 202426.0026.0025.5525.5525.55-
Oct 2, 202425.1026.0525.1026.0526.05-
Oct 1, 202424.9525.1524.9525.1525.15-
Sep 30, 202425.5525.5524.9524.9524.95200
Sep 27, 202425.0525.5025.0025.5025.50-
Sep 26, 202424.8525.2024.8525.0525.05-
Sep 25, 202424.8024.9524.7024.7024.70-
Sep 24, 202425.0525.0524.7524.8524.85-
Sep 23, 202425.9525.9525.0025.0025.00-
Sep 20, 202426.8026.8025.5525.8525.851,000
Sep 19, 202427.0527.9026.7026.7026.70-
Sep 18, 202422.6022.6022.4522.5022.50-
Sep 17, 202423.0523.0522.5522.5522.55-
Sep 16, 202422.9523.1522.9523.0023.00-
Sep 13, 202423.0023.2023.0023.1523.15-
Sep 12, 202423.1023.1022.9523.0023.00-
Sep 11, 202423.4523.4522.8022.9522.95-
Sep 10, 202423.2523.7523.2523.5023.50230
Sep 9, 202423.2523.3523.1023.2023.20-
Sep 6, 202423.0023.2522.9023.1023.10-
Sep 5, 202422.2523.1022.2522.9022.90-
Sep 4, 202421.0522.0021.0522.0022.00-
Sep 3, 202421.6521.6521.3021.3021.30-
Sep 2, 202421.5521.6521.5521.6021.60-
Aug 30, 202421.3521.7021.3521.3521.35-
Aug 29, 202421.4521.6521.1521.1521.15-
Aug 28, 202421.4521.4521.3021.4021.40200
Aug 27, 202421.5021.5021.3521.3521.35-
Aug 26, 202420.9521.6520.9521.4521.45-
Aug 23, 202420.6020.9020.6020.8020.80-
Aug 22, 202420.6520.8020.5520.5520.55-
Aug 21, 202420.5020.7020.4520.5020.50100
Aug 20, 202420.7520.7520.4020.4020.40-
Aug 19, 202420.5520.8020.5520.7020.70-
Aug 16, 202420.4020.4520.4020.4520.45-
Aug 15, 202420.3520.3520.1520.2520.25-
Aug 14, 202420.3020.3020.0520.1020.10-
Aug 13, 202419.9020.2519.9020.2520.25-
Aug 12, 202420.1520.3519.9019.9019.90-
Aug 9, 202419.6220.3519.6220.1020.10-
Aug 8, 202419.1019.5219.1019.5219.52-
Aug 7, 202418.7419.1818.7019.1819.18-
Aug 6, 202418.5618.6618.1618.6618.66-
Aug 5, 202418.9218.9218.4618.4818.48-
Aug 2, 202419.0419.3019.0419.1419.14-
Aug 1, 202418.3819.1418.3819.1419.14-
Jul 31, 202418.6018.8018.3418.3418.34-
Jul 30, 202418.1418.8018.1418.5618.56-
Jul 29, 202418.0418.3218.0418.1218.12-
Jul 26, 202418.0418.1818.0218.0218.02-
Jul 25, 202418.1618.1618.0018.0018.00100
Jul 24, 202418.2418.2618.2418.2418.24-
Jul 23, 202418.3218.3818.2218.2218.22-
Jul 22, 202418.4018.5218.2818.2818.28-
Jul 19, 202418.2618.3818.2418.2818.28-
Jul 18, 202418.3018.3418.2218.2218.22-
Jul 17, 202418.6018.6018.2218.2218.22-
Jul 16, 202418.5618.6818.4618.4618.46-
Jul 15, 202418.7418.8218.5418.5418.54-
Jul 12, 202418.9618.9618.7818.7818.78-
Jul 11, 202418.7218.9618.7218.9418.94-
Jul 10, 202418.1218.8218.1218.6418.64-
Jul 9, 202417.9818.1817.9818.1018.10-
Jul 8, 202418.1418.2417.9617.9617.96-
Jul 5, 202417.9418.2017.9418.1218.12-
Jul 4, 202418.0818.1817.9217.9217.92-
Jul 3, 202417.9218.1417.9218.0618.06400
Jul 2, 202417.8617.9017.7417.9017.90-
Jul 1, 202417.8218.1217.8217.8417.84-
Jun 28, 202417.7817.9617.7817.8217.82-
Jun 27, 202417.5417.8017.5417.8017.80-
Jun 26, 202417.6417.6817.3617.3617.36-
Jun 25, 202417.7017.7417.6017.6817.68100
Jun 24, 202417.4417.8817.4017.6817.6835
Jun 21, 202417.5817.7417.4217.4217.42-
Jun 20, 202417.2617.6017.2617.5617.56-
Jun 19, 202417.4617.5017.2417.2417.24-
Jun 18, 202417.4817.6017.4417.4417.44-
Jun 17, 202417.7017.7817.4817.4817.48-
Jun 14, 202417.5017.6817.5017.6217.62-
Jun 13, 202417.8617.8617.4617.4617.46-
Jun 12, 202417.2017.8417.1417.8417.84605
Jun 11, 202417.6417.6417.1617.1617.16-
Jun 10, 202417.7017.7017.5417.6217.62-
Jun 7, 202418.5418.5417.7617.7617.76100
Jun 6, 202418.7018.8818.5418.5418.54-
Jun 5, 202418.6418.7618.6018.6818.68-
Jun 4, 202418.4418.8618.4418.6218.62-
Jun 3, 202417.9018.4417.9018.4418.4455
May 31, 202417.7217.8417.7217.7817.78-
May 30, 202417.6017.8017.6017.8017.80-
May 29, 202418.0018.0017.5817.5817.58-
May 28, 202417.9018.2417.9017.9817.98-
May 27, 202417.6818.0217.6217.8417.84-
May 24, 202417.9217.9417.6817.6817.68340
May 23, 202418.3418.3617.9017.9017.90-
May 22, 202418.2018.5218.2018.4018.40-
May 21, 202418.0618.4418.0618.4418.4450
May 20, 202418.3818.4618.0218.0218.02-
May 17, 202418.6018.6018.3818.3818.38-
May 16, 202418.5018.7018.5018.5818.58-
May 15, 202417.8618.5417.8618.4818.48-
May 14, 202417.8617.9217.8417.8817.88-
May 13, 202417.9218.1817.8617.8617.86250
May 10, 202418.1018.1017.8617.8617.86-
May 9, 202417.9218.1217.9218.0618.06-
May 8, 202418.3018.3017.9017.9017.90-
May 7, 2024 0.04 Dividend
May 7, 202417.8418.4617.8418.2818.28-
May 6, 202418.0418.0417.8817.8817.84-
May 3, 202418.0018.2017.9217.9817.94-
May 2, 202417.6418.0417.6418.0418.00-
Apr 30, 202417.5017.8217.5017.6417.60-
Apr 29, 202416.8817.2016.8817.1617.12-
Apr 26, 202416.6417.0216.6416.8816.84-
Apr 25, 202416.8216.8816.5816.5816.54-
Apr 24, 202417.1017.1016.8216.8216.78-
Apr 23, 202416.9417.1616.9417.0817.04-
Apr 22, 202416.9017.2216.9016.9816.94250
Apr 19, 202416.7616.9016.7216.8816.84120
Apr 18, 202416.7616.8816.7616.8016.76-
Apr 17, 202416.6016.7816.5616.7016.66300