Munich - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.MU)

Compare
22.90
+0.15
+(0.66%)
As of 8:00:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202522.9022.9022.9022.9022.90-
Jan 17, 202522.7522.7522.7522.7522.75-
Jan 16, 202522.7522.7522.7522.7522.75-
Jan 15, 202521.9521.9521.9521.9521.95-
Jan 14, 202521.9521.9521.9521.9521.95-
Jan 13, 202522.2022.2022.2022.2022.20-
Jan 10, 202522.4022.4022.4022.4022.40-
Jan 9, 202522.6522.6522.6522.6522.65-
Jan 8, 202522.8522.8522.8522.8522.85-
Jan 7, 202522.9522.9522.9522.9522.95-
Jan 6, 202523.1023.1023.1023.1023.10-
Jan 3, 202523.2523.2523.2523.2523.25-
Jan 2, 202523.2523.2523.2523.2523.25-
Dec 30, 202423.1523.1523.1523.1523.15-
Dec 27, 202423.1023.1023.1023.1023.10-
Dec 23, 202423.0523.0523.0523.0523.05-
Dec 20, 202423.0023.0023.0023.0023.00-
Dec 19, 202423.5023.5023.5023.5023.50-
Dec 18, 202423.6023.6023.6023.6023.60-
Dec 17, 202423.7023.7023.7023.7023.70-
Dec 16, 202424.9524.9524.9524.9524.95-
Dec 13, 202424.9524.9524.9524.9524.95-
Dec 12, 202424.9524.9524.9524.9524.95-
Dec 11, 202424.4024.4024.4024.4024.40-
Dec 10, 202424.2524.2524.1024.1024.10750
Dec 9, 202425.3025.3025.2025.2025.20600
Dec 6, 202424.9024.9024.9024.9024.90-
Dec 5, 202424.9024.9024.9024.9024.90-
Dec 4, 202424.9524.9524.8024.8024.80750
Dec 3, 202424.9524.9524.9524.9524.95-
Dec 2, 202424.7024.7024.7024.7024.70-
Nov 29, 202424.7024.7024.7024.7024.70-
Nov 28, 202424.7024.7024.7024.7024.70-
Nov 27, 202424.3024.3024.3024.3024.30-
Nov 26, 202424.1524.1524.1524.1524.15-
Nov 25, 202424.1524.1524.1524.1524.15-
Nov 22, 202423.0023.0023.0023.0023.00-
Nov 21, 202423.1523.1523.1523.1523.15-
Nov 20, 202423.2023.2023.2023.2023.20-
Nov 19, 202423.2023.2023.2023.2023.20-
Nov 18, 202423.4023.4023.4023.4023.40-
Nov 15, 202423.2523.2523.2523.2523.25-
Nov 14, 202423.2523.2523.2523.2523.25-
Nov 13, 202423.4523.4523.4523.4523.45-
Nov 12, 202423.9523.9523.9523.9523.95-
Nov 11, 202424.0024.0024.0024.0024.00-
Nov 8, 202423.5023.8523.5023.8523.85253
Nov 7, 202423.5023.5023.5023.5023.50-
Nov 6, 202423.5023.5023.5023.5023.50-
Nov 5, 202423.5023.5023.5023.5023.50-
Nov 4, 202423.6023.6023.6023.6023.60-
Nov 1, 202423.6023.6023.6023.6023.60-
Oct 31, 202423.6023.6023.6023.6023.60-
Oct 30, 202424.0024.0024.0024.0024.00-
Oct 29, 202424.1024.1024.1024.1024.10-
Oct 28, 202424.1024.1024.1024.1024.10-
Oct 25, 202424.0024.0024.0024.0024.00-
Oct 24, 202424.0024.0024.0024.0024.00-
Oct 23, 202424.0024.0024.0024.0024.00-
Oct 22, 202424.0524.0524.0524.0524.05-
Oct 21, 202424.7024.7024.0024.0024.00400
Oct 18, 202424.7524.7524.7524.7524.75-
Oct 17, 202424.7524.7524.7524.7524.75-
Oct 16, 202424.6024.6024.6024.6024.60-
Oct 15, 202424.5024.5024.5024.5024.50-
Oct 14, 202424.5024.5024.5024.5024.50-
Oct 11, 202424.4524.4524.4524.4524.45-
Oct 10, 202424.7524.7524.7524.7524.75-
Oct 9, 202424.7524.7524.7524.7524.75-
Oct 8, 202425.0025.0025.0025.0025.00-
Oct 7, 202425.4025.4025.4025.4025.40-
Oct 4, 202425.7025.7025.7025.7025.70-
Oct 3, 202425.8525.8525.8525.8525.85-
Oct 2, 202425.1025.1025.1025.1025.10-
Oct 1, 202425.1025.1025.1025.1025.10-
Sep 30, 202425.8025.8025.8025.8025.80400
Sep 27, 202425.0025.0025.0025.0025.00-
Sep 26, 202425.0025.0025.0025.0025.00-
Sep 25, 202425.0025.0025.0025.0025.00-
Sep 24, 202425.2525.2525.2525.2525.25-
Sep 23, 202426.1526.1526.1526.1526.15-
Sep 20, 202426.8526.8526.8526.8526.85-
Sep 19, 202426.8526.8526.8526.8526.85-
Sep 18, 202422.8522.8522.8522.8522.85-
Sep 17, 202423.2023.2023.2023.2023.20-
Sep 16, 202423.2023.2023.2023.2023.20-
Sep 13, 202423.2023.2023.2023.2023.20-
Sep 12, 202423.2523.2523.2523.2523.25-
Sep 11, 202423.5023.5023.5023.5023.50-
Sep 10, 202423.2023.2023.2023.2023.20-
Sep 9, 202423.1023.1023.1023.1023.10-
Sep 6, 202422.8522.8522.8522.8522.85500
Sep 5, 202422.0522.7022.0522.7022.70230
Sep 4, 202421.4521.8521.4521.8521.8560
Sep 3, 202421.8021.8021.8021.8021.801,000
Sep 2, 202421.4021.4021.4021.4021.40-
Aug 30, 202421.4021.4021.4021.4021.40-
Aug 29, 202421.4521.4521.4521.4521.45-
Aug 28, 202421.5021.5021.2521.2521.25120
Aug 27, 202421.5021.5021.5021.5021.50-
Aug 26, 202420.8520.8520.8520.8520.85-
Aug 23, 202420.6020.6020.6020.6020.60-
Aug 22, 202420.6020.6020.6020.6020.60-
Aug 21, 202420.6020.6020.6020.6020.60-
Aug 20, 202420.6020.6020.6020.6020.60-
Aug 19, 202420.4020.4020.4020.4020.40-
Aug 16, 202420.2520.2520.2520.2520.25-
Aug 15, 202420.2020.2020.2020.2020.20-
Aug 14, 202420.1520.1520.1520.1520.15-
Aug 13, 202420.1020.1020.1020.1020.10-
Aug 12, 202420.3520.3520.3520.3520.35200
Aug 9, 202419.4819.4819.4819.4819.48-
Aug 8, 202419.2219.2219.2219.2219.22-
Aug 7, 202418.7618.7618.7618.7618.76-
Aug 6, 202418.7618.7618.7618.7618.76-
Aug 5, 202419.2019.2019.2019.2019.20-
Aug 2, 202419.2019.2019.2019.2019.20-
Aug 1, 202418.5618.5618.5618.5618.56-
Jul 31, 202418.5618.5618.5618.5618.56-
Jul 30, 202418.2818.2818.2818.2818.28-
Jul 29, 202418.2818.2818.2818.2818.28-
Jul 26, 202418.2818.2818.2818.2818.28-
Jul 25, 202418.4418.4418.4418.4418.44-
Jul 24, 202418.4418.4418.4418.4418.44-
Jul 23, 202418.5018.5018.5018.5018.50-
Jul 22, 202418.5018.5018.5018.5018.50-
Jul 19, 202418.5018.5018.5018.5018.50-
Jul 18, 202418.5018.5018.5018.5018.50-
Jul 17, 202418.7618.7618.7618.7618.76-
Jul 16, 202418.7818.7818.7818.7818.78-
Jul 15, 202418.9018.9018.9018.9018.90-
Jul 12, 202418.9018.9018.9018.9018.90-
Jul 11, 202418.6218.6218.6218.6218.62-
Jul 10, 202418.1218.1218.1218.1218.12-
Jul 9, 202418.1218.1218.1218.1218.12-
Jul 8, 202418.1218.1218.1218.1218.12-
Jul 5, 202418.0418.0418.0418.0418.04-
Jul 4, 202418.0418.0418.0418.0418.04-
Jul 3, 202417.8817.8817.8817.8817.88-
Jul 2, 202417.8217.8217.8217.8217.82-
Jul 1, 202417.8217.8217.8217.8217.82-
Jun 28, 202417.8017.8017.8017.8017.80-
Jun 27, 202417.6617.6617.6617.6617.66-
Jun 26, 202417.6617.6617.6617.6617.66-
Jun 25, 202417.6617.6617.6617.6617.66-
Jun 24, 202417.5617.5617.5617.5617.56-
Jun 21, 202417.5617.5617.5617.5617.56-
Jun 20, 202417.5217.5217.5217.5217.52-
Jun 19, 202417.6617.6617.6617.6617.66-
Jun 18, 202417.6617.6617.6617.6617.66-
Jun 17, 202417.6617.6617.6617.6617.66-
Jun 14, 202417.6617.6617.6617.6617.66-
Jun 13, 202417.7817.7817.7817.7817.78-
Jun 12, 202417.4817.4817.4817.4817.48-
Jun 11, 202417.8617.8617.8617.8617.86-
Jun 10, 202417.8617.8617.8617.8617.86-
Jun 7, 202418.6818.6818.6818.6818.68-
Jun 6, 202418.6818.6818.6818.6818.68-
Jun 5, 202418.6818.6818.6818.6818.68-
Jun 4, 202418.4218.4218.4218.4218.42-
Jun 3, 202417.8617.8617.8617.8617.86-
May 31, 202417.7817.7817.7817.7817.78-
May 30, 202417.7817.7817.7817.7817.78-
May 29, 202417.9417.9417.9417.9417.94-
May 28, 202417.9417.9417.9417.9417.94-
May 27, 202417.9417.9417.9417.9417.94-
May 24, 202418.0818.0818.0818.0818.08-
May 23, 202418.3018.3018.3018.3018.30-
May 22, 202418.1818.1818.1818.1818.18-
May 21, 202418.0418.0418.0418.0418.04-
May 20, 202418.5418.5418.0418.0418.047
May 17, 202418.5418.5418.5418.5418.54-
May 16, 202418.3618.3618.3618.3618.36-
May 15, 202418.1218.1218.1218.1218.12-
May 14, 202418.1218.1218.1218.1218.12-
May 13, 202418.1418.1418.1418.1418.14-
May 10, 202418.1618.1618.1618.1618.16-
May 9, 202418.1618.1618.1618.1618.16-
May 8, 202418.2618.2618.2418.2418.24272
May 7, 2024 0.04 Dividend
May 7, 202418.0418.0418.0418.0418.04-
May 6, 202418.0418.0418.0418.0418.00-
May 3, 202418.0418.0418.0418.0418.00-
May 2, 202417.6617.6617.6617.6617.62-
Apr 30, 202417.1817.1817.1817.1817.14-
Apr 29, 202416.9216.9216.9216.9216.88-
Apr 26, 202416.8616.8616.8616.8616.82-
Apr 25, 202416.9816.9816.9816.9816.94-
Apr 24, 202417.1217.1217.1217.1217.08-
Apr 23, 202416.9616.9616.9616.9616.92-
Apr 22, 202416.9616.9616.9616.9616.92-
Apr 19, 202416.7616.7616.7616.7616.72-
Apr 18, 202416.7616.7616.7616.7616.72-
Apr 17, 202416.7616.7616.7616.7616.72-
Apr 16, 202417.7217.7217.7217.7217.68-
Apr 15, 202417.7217.7217.7217.7217.68-
Apr 12, 202417.7217.7217.7217.7217.68-
Apr 11, 202417.8817.8817.8817.8817.84-
Apr 10, 202417.8817.8817.8817.8817.84-
Apr 9, 202417.8817.8817.8817.8817.84-
Apr 8, 202417.8817.8817.8817.8817.84-
Apr 5, 202418.2218.2217.8817.8817.8450
Apr 4, 202418.5618.5618.5618.5618.52120
Apr 3, 202418.7218.7218.7218.7218.68-
Apr 2, 202419.1019.1019.1019.1019.06-
Mar 28, 202419.0919.0919.0919.0919.05-
Mar 27, 202418.3518.3518.3518.3518.31-
Mar 26, 202418.3218.3218.3218.3218.28-
Mar 25, 202418.0518.0518.0518.0518.01-
Mar 22, 202418.0518.0518.0518.0518.01-
Mar 21, 202418.0518.0518.0518.0518.01-
Mar 20, 202418.1518.1518.1518.1518.11-
Mar 19, 202418.1118.1118.1118.1118.07-
Mar 18, 202418.0518.0518.0518.0518.01-
Mar 15, 202418.2918.2918.2918.2918.25-
Mar 14, 202418.4618.4618.4618.4618.42-
Mar 13, 202418.7718.7718.7718.7718.73-
Mar 12, 202418.9218.9218.9218.9218.88-
Mar 11, 202418.8718.8718.8718.8718.83-
Mar 8, 202418.8718.8718.8718.8718.83-
Mar 7, 202418.8718.8718.8718.8718.83-
Mar 6, 202418.9618.9618.9618.9618.92-
Mar 5, 202419.0319.0319.0319.0318.99-
Mar 4, 202419.1919.1919.1919.1919.15-
Mar 1, 202419.1619.1619.1619.1619.12-
Feb 29, 202419.1619.1619.1619.1619.12-
Feb 28, 202419.4119.4119.4119.4119.37-
Feb 27, 202419.4119.4119.4119.4119.37-
Feb 26, 202419.7519.7519.7519.7519.71-
Feb 23, 202419.8019.8019.8019.8019.76-
Feb 22, 202419.8019.8019.8019.8019.76-
Feb 21, 202419.8019.8019.8019.8019.76-
Feb 20, 202419.8419.8419.8419.8419.80-
Feb 19, 202419.8719.8719.8719.8719.83-
Feb 16, 202419.9619.9619.9619.9619.92-
Feb 15, 202419.9619.9619.9619.9619.92-
Feb 14, 202419.9619.9619.9619.9619.92-
Feb 13, 202420.5020.5019.9319.9619.92101
Feb 12, 202420.3820.3820.3820.3820.33-
Feb 9, 202420.7020.7020.7020.7020.65-
Feb 8, 202420.9620.9620.9620.9620.91-
Feb 7, 202421.4621.4621.4621.4621.41-
Feb 6, 202421.9421.9421.9421.9421.89-
Feb 5, 202422.2422.2422.2422.2422.19-
Feb 2, 202422.4822.4822.4822.4822.43-
Feb 1, 202422.4822.4822.4822.4822.43-
Jan 31, 202422.0422.0422.0422.0421.99-
Jan 30, 202421.9621.9621.9621.9621.91-
Jan 29, 202421.8021.8021.8021.8021.75-
Jan 26, 202421.8021.8021.8021.8021.75-
Jan 25, 202421.6821.6821.6821.6821.63-
Jan 24, 202421.6021.6021.6021.6021.55-
Jan 23, 202421.6621.6621.6621.6621.61-
Jan 22, 202421.6821.6821.6821.6821.63-