Stuttgart - Delayed Quote EUR

Deutsche Wohnen SE (DWNI.SG)

22.50
-0.20
(-0.88%)
As of 9:45:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 202522.7022.7022.5022.5022.50-
May 20, 202522.4522.8022.4522.7022.702,300
May 19, 202522.3022.6022.0022.4522.453,050
May 16, 202521.7522.3521.7522.3022.303,520
May 15, 202521.4021.7021.4021.7021.7057
May 14, 202521.7022.0021.4021.4521.45-
May 13, 202522.1022.1521.6521.8021.801,190
May 12, 202523.2023.2022.3022.3522.353,606
May 9, 202523.1023.1522.9023.1023.106,300
May 8, 202523.4523.4523.0023.1023.10700
May 7, 202522.8523.3522.7523.2523.251,160
May 6, 202522.8022.9022.7022.9022.901,822
May 5, 202522.2022.8522.2022.8522.851,000
May 2, 202522.4522.5022.1522.2022.20717
Apr 30, 202521.9522.5021.8522.5022.50200
Apr 29, 202522.1022.6521.9022.0022.0010
Apr 28, 202522.4522.5021.9022.1022.1010
Apr 25, 202522.4022.6022.3522.4522.45-
Apr 24, 202522.0522.6522.0522.4022.402,200
Apr 23, 202522.6022.6022.0522.1022.10212
Apr 22, 202522.2522.7522.2522.4022.401,680
Apr 17, 202522.2522.3521.9522.2522.252,252
Apr 16, 202521.9522.3521.9022.0522.05170,277
Apr 15, 202521.3022.2521.3022.0022.001,865
Apr 14, 202520.9021.2520.8521.2521.2510
Apr 11, 202519.8420.8019.8220.7020.70400
Apr 10, 202519.8820.1519.5419.7419.748,300
Apr 9, 202519.5820.1518.9619.9019.905,256
Apr 8, 202520.1520.1519.7019.7019.70200
Apr 7, 202519.6420.8519.2820.0520.052,621
Apr 4, 202520.8021.1520.3020.3020.305,960
Apr 3, 202519.6620.9519.6620.8020.804,144
Apr 2, 202520.2020.2519.7019.7619.76128
Apr 1, 202519.9820.3019.9820.2520.251,248
Mar 31, 202520.2520.2519.9020.1020.10600
Mar 28, 202519.8420.3019.8420.1520.1519,865
Mar 27, 202519.7420.1519.7419.8619.86265
Mar 26, 202519.7620.0019.6219.8019.803,911
Mar 25, 202520.0520.0519.6419.7419.741,760
Mar 24, 202520.7520.7519.9019.9219.923,492
Mar 21, 202520.5520.7520.5020.6020.60640
Mar 20, 202520.6020.7020.3520.6020.601,000
Mar 19, 202521.1021.3020.3520.6520.652,040
Mar 18, 202521.1021.3020.7020.7520.75350
Mar 17, 202520.9521.2520.7021.1521.151,160
Mar 14, 202520.9021.3020.7521.2521.25-
Mar 13, 202521.0021.0520.7520.9020.90200
Mar 12, 202520.9021.2020.8021.0021.004,478
Mar 11, 202521.0021.3020.4020.8520.854,400
Mar 10, 202521.1021.5020.8520.8520.855,007
Mar 7, 202521.3021.4520.8521.0521.0511,745
Mar 6, 202522.1522.1520.9021.3021.304,813
Mar 5, 202523.1523.2021.9022.1022.103,400
Mar 4, 202523.2023.5523.2023.3023.306,166
Mar 3, 202524.3024.3523.2523.3023.305,070
Feb 28, 202524.1524.5024.1524.2524.25974
Feb 27, 202524.0524.4523.9024.4024.40-
Feb 26, 202524.0024.2523.8524.0524.051,550
Feb 25, 202523.8024.1523.7523.9523.952,830
Feb 24, 202523.1024.1523.1023.8023.80420
Feb 21, 202523.0523.2522.9522.9522.9599
Feb 20, 202523.3023.4022.9523.0023.002,775
Feb 19, 202523.5023.6523.0023.1023.103,360
Feb 18, 202523.5523.6523.2523.5023.50914
Feb 17, 202523.5523.6523.2523.5523.553,566
Feb 14, 202523.7523.8023.4023.6023.60940
Feb 13, 202523.4523.8023.4523.7523.75200
Feb 12, 202524.2524.6523.3023.4023.402,824
Feb 11, 202524.4524.6524.0524.1024.10201
Feb 10, 202524.4024.7524.3024.4524.4511,125
Feb 7, 202524.6024.8524.2024.3524.355,400
Feb 6, 202524.3524.7024.2524.5524.551,050
Feb 5, 202523.4524.3523.4524.3524.35200
Feb 4, 202523.7523.8023.4523.5523.552,800
Feb 3, 202523.8023.9523.6023.8023.801,220
Jan 31, 202523.7524.2023.6523.9523.957,744
Jan 30, 202523.2523.8523.2523.8023.802,137
Jan 29, 202523.3523.3523.1023.2023.201,703
Jan 28, 202523.0523.4522.9523.2523.2540
Jan 27, 202522.4523.2022.4523.0023.006,254
Jan 24, 202522.9523.1022.4022.5522.551,011
Jan 23, 202522.7023.0022.6522.9522.953,638
Jan 22, 202522.9523.1522.6522.7022.701,570
Jan 21, 202522.9023.0022.7522.9022.903,519
Jan 20, 202523.0523.1522.8523.0023.001,751
Jan 17, 202522.7023.2022.7022.9522.951,500
Jan 16, 202522.7022.8522.4022.7022.70300
Jan 15, 202521.9023.0021.8022.8522.85800
Jan 14, 202521.8021.9521.7021.8021.805,400
Jan 13, 202522.0022.0521.6521.7021.702,655
Jan 10, 202522.2022.2521.8522.0522.052,318
Jan 9, 202522.4522.6022.3022.3022.30500
Jan 8, 202522.7022.7522.1522.4022.401,010
Jan 7, 202522.8523.1522.6022.6522.651,029
Jan 6, 202522.9022.9022.6522.6522.652,000
Jan 3, 202523.2523.4522.8022.8522.852,738
Jan 2, 202523.2023.4023.0023.2023.20337
Dec 30, 202423.2023.2523.1023.1523.15-
Dec 27, 202423.1023.4022.9523.2023.20722
Dec 23, 202423.1023.2522.9023.1023.101,462
Dec 20, 202422.7523.4022.7023.0523.05840
Dec 19, 202422.9523.2022.8022.9022.902,686
Dec 18, 202423.3023.6023.0523.0523.052,220
Dec 17, 202423.6023.6523.1523.3023.307,040
Dec 16, 202425.0525.0523.4523.5523.554,430
Dec 13, 202424.9025.1524.3024.3024.3031,475
Dec 12, 202424.9525.1024.8524.8524.85300
Dec 11, 202424.4525.0524.4024.9524.953,056
Dec 10, 202424.1524.6024.0024.5524.552,450
Dec 9, 202425.1525.2524.0524.2024.2010,972
Dec 6, 202424.8525.3524.8525.1525.151,458
Dec 5, 202424.9025.1024.6024.8524.851,120
Dec 4, 202424.8025.0524.6525.0025.00160
Dec 3, 202425.0525.0524.5524.7524.756,083
Dec 2, 202424.6525.2024.6525.0525.05665
Nov 29, 202424.6024.8524.6024.7024.702,460
Nov 28, 202424.7024.8524.3524.5524.551,114
Nov 27, 202424.3024.8524.3024.7024.70-
Nov 26, 202424.3024.3524.0024.3524.35400
Nov 25, 202424.3524.5023.9524.2524.251,940
Nov 22, 202422.8523.9522.7523.7523.754,810
Nov 21, 202422.9522.9522.6522.7022.70180
Nov 20, 202423.0023.1022.7022.9522.95-
Nov 19, 202423.0523.1522.8022.9522.951,767
Nov 18, 202423.5523.6022.9523.0523.056,940
Nov 15, 202423.3023.5523.1023.3523.351,150
Nov 14, 202423.0523.4023.0523.3023.30635
Nov 13, 202423.3023.5522.9023.1023.108,728
Nov 12, 202424.0024.0023.2023.3023.30760
Nov 11, 202424.0024.1523.9524.0524.052,846
Nov 8, 202423.2524.0523.2523.9023.903,226
Nov 7, 202423.3523.5023.0523.2523.25460
Nov 6, 202423.6024.0523.1023.3023.30700
Nov 5, 202423.3523.7023.2523.5523.55900
Nov 4, 202423.5523.5523.1523.3523.35900
Nov 1, 202423.4523.8023.4023.4023.40-
Oct 31, 202423.5023.6023.3023.6023.60990
Oct 30, 202423.8024.1023.5023.5523.55400
Oct 29, 202424.1524.4023.8523.8523.85410
Oct 28, 202424.1524.3024.0524.1024.10-
Oct 25, 202424.0524.2023.8524.1024.10100
Oct 24, 202423.8024.2523.8024.1024.10360
Oct 23, 202423.7523.9523.6523.7523.7510
Oct 22, 202424.0024.0023.6523.8023.802,290
Oct 21, 202424.5024.7023.9524.0024.00355
Oct 18, 202424.6524.8524.4524.5024.503,305
Oct 17, 202424.7524.9024.6524.7024.70540
Oct 16, 202424.6525.0524.6524.8024.808,800
Oct 15, 202424.4024.8524.4024.6024.602,150
Oct 14, 202424.6524.6524.3024.4024.4012,446
Oct 11, 202424.2024.6024.2024.5524.55556
Oct 10, 202424.2524.3524.1524.1524.151,526
Oct 9, 202424.5524.8524.5024.6024.60712
Oct 8, 202424.8525.0524.4024.5024.5040
Oct 7, 202425.2025.2024.8024.8024.804,815
Oct 4, 202425.4525.6525.0525.1525.153,618
Oct 3, 202426.0026.2025.5025.6025.60200
Oct 2, 202425.1026.2524.9026.1526.152,582
Oct 1, 202424.9525.4524.8525.1025.105,128
Sep 30, 202425.6025.6024.9024.9024.902,000
Sep 27, 202425.0525.6525.0025.5525.553,933
Sep 26, 202424.8525.2024.8525.0025.00-
Sep 25, 202424.8024.9524.6524.7524.75900
Sep 24, 202425.0525.0524.7024.9024.908,628
Sep 23, 202425.9525.9524.9025.0025.0026,670
Sep 20, 202426.8026.9025.5025.9025.904,420
Sep 19, 202427.0527.9526.6526.8526.8519,169
Sep 18, 202422.6028.0022.4527.2027.202,265
Sep 17, 202423.0523.0522.6022.6022.60-
Sep 16, 202422.9523.2022.9023.0523.051,070
Sep 13, 202423.0023.2023.0023.0523.051,250
Sep 12, 202423.1023.2022.9023.0523.05600
Sep 11, 202423.5023.5522.6522.9522.951,310
Sep 10, 202423.2523.8523.2523.6523.65449
Sep 9, 202423.2523.5523.2023.2523.252,100
Sep 6, 202423.3023.4022.7523.1023.1017,204
Sep 5, 202422.2523.1522.1522.9522.951,510
Sep 4, 202421.0522.1021.0522.0522.0530
Sep 3, 202421.6521.9021.2521.3521.35126
Sep 2, 202421.5521.8521.4521.6521.6564
Aug 30, 202421.3521.9021.3521.4521.45700
Aug 29, 202421.4521.7521.1521.1521.15-
Aug 28, 202421.4521.6021.3021.4521.451,690
Aug 27, 202421.5021.8021.3021.4021.40325
Aug 26, 202420.9521.7520.9521.6521.654,300
Aug 23, 202420.6021.0520.6020.9020.90-
Aug 22, 202420.6520.8020.5520.6520.65300
Aug 21, 202420.5020.7520.5020.6520.652,200
Aug 20, 202420.7520.8520.5020.5020.50200
Aug 19, 202420.5520.8520.5520.7520.751,726
Aug 16, 202420.4020.6020.4020.5020.503,264
Aug 15, 202420.3520.4520.2020.4020.401,310
Aug 14, 202420.3020.4520.0520.3020.302,600
Aug 13, 202419.9020.3019.8220.3020.301,200
Aug 12, 202420.1520.6019.8619.8619.861,050
Aug 9, 202419.6220.5019.6220.2020.201,070
Aug 8, 202419.1219.5819.1219.5219.521,000
Aug 7, 202418.6819.3618.6819.1419.144,914
Aug 6, 202418.5618.8218.1418.6418.64900
Aug 5, 202418.8818.9218.2218.5018.503,656
Aug 2, 202419.3619.5019.0019.1619.16800
Aug 1, 202418.3819.4018.3819.2019.20300
Jul 31, 202418.6019.0018.2818.4018.403,720
Jul 30, 202418.1418.8218.1418.5818.58-
Jul 29, 202418.0418.4618.0418.1418.14-
Jul 26, 202418.0418.2618.0418.1218.12-
Jul 25, 202418.1618.2218.0218.0218.0220
Jul 24, 202418.2618.3818.1618.1618.16-
Jul 23, 202418.3218.4618.2418.2418.2420
Jul 22, 202418.4018.6418.3018.3018.30560
Jul 19, 202418.2618.5018.2618.3018.30-
Jul 18, 202418.3018.4218.2418.2418.24-
Jul 17, 202418.6018.6218.2418.2418.241
Jul 16, 202418.5618.8018.4618.6018.60-
Jul 15, 202418.7418.9218.5618.5618.562,700
Jul 12, 202418.9619.0618.7418.8018.801,000
Jul 11, 202418.7219.1018.7018.9618.965,268
Jul 10, 202418.1218.9018.1218.6618.6621,112
Jul 9, 202417.9818.2817.9418.1218.12-
Jul 8, 202418.1418.3017.9417.9817.98-
Jul 5, 202417.9418.3017.9418.1418.14-
Jul 4, 202418.0818.2217.9417.9417.94-
Jul 3, 202417.9218.2017.8218.2018.20219
Jul 2, 202417.8617.9617.6417.9417.94300
Jul 1, 202417.8418.2217.8417.8617.86-
Jun 28, 202417.8018.0217.7817.8617.86980
Jun 27, 202417.5817.8417.5617.8417.842,068
Jun 26, 202417.7217.7217.3617.3817.3841
Jun 25, 202417.7017.8017.4817.7017.70-
Jun 24, 202417.4418.0017.4417.7217.7241
Jun 21, 202417.5817.8017.4417.4417.44242
Jun 20, 202417.2617.6817.2617.5817.581,750
Jun 19, 202417.4617.6017.2817.2817.28900
Jun 18, 202417.4817.7017.4617.4617.46200
Jun 17, 202417.7017.8217.5017.5017.50240
Jun 14, 202417.5017.8617.5017.6617.662,840
Jun 13, 202417.8617.8617.4017.4817.48200
Jun 12, 202417.2017.9217.1617.8617.861,100
Jun 11, 202417.6417.7617.1817.1817.18320
Jun 10, 202417.7017.8017.5017.6417.6456
Jun 7, 202418.5018.5417.7017.7617.769,020
Jun 6, 202418.7018.9418.5418.5818.582,200
Jun 5, 202418.6418.8618.5618.7218.72-
Jun 4, 202418.4418.9818.4418.6418.641,400
Jun 3, 202417.9218.4617.9018.4618.4615,205
May 31, 202417.7217.9617.7017.8217.82-
May 30, 202417.6017.9017.6017.8417.84580
May 29, 202418.0018.0417.6217.6217.6211,745
May 28, 202417.9018.3217.9018.0018.0050
May 27, 202417.7018.0617.6217.8617.8620
May 24, 202417.9218.0217.7217.7217.7210,545
May 23, 202418.3618.5017.9217.9217.9212
May 22, 202418.2218.5818.1618.3018.3012
May 21, 202418.0618.4218.0218.2418.243,120