XETRA - Delayed Quote EUR

ERWE Immobilien AG (ERWE.DE)

0.3360

0.0000

(0.00%)

At close: January 17 at 5:36:05 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.3360	0.3360	0.3360	0.3360	0.3360	-
Jan 16, 2025	0.3360	0.3360	0.3360	0.3360	0.3360	-
Jan 15, 2025	0.3480	0.3480	0.3360	0.3360	0.3360	102
Jan 14, 2025	0.3360	0.3360	0.3360	0.3360	0.3360	-
Jan 13, 2025	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 10, 2025	0.3500	0.3920	0.3500	0.3580	0.3580	2,180
Jan 9, 2025	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 8, 2025	0.3520	0.3860	0.3520	0.3860	0.3860	1,250
Jan 7, 2025	0.4440	0.4440	0.3720	0.3880	0.3880	-
Jan 6, 2025	0.4100	0.4400	0.4080	0.4080	0.4080	1,992
Jan 3, 2025	0.4300	0.4300	0.4280	0.4280	0.4280	500
Jan 2, 2025	0.3800	0.4000	0.3800	0.3980	0.3980	5,600
Dec 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 27, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	4,233
Dec 23, 2024	0.3300	0.3600	0.3260	0.3260	0.3260	2,300
Dec 20, 2024	0.3200	0.3200	0.2960	0.2960	0.2960	1,980
Dec 19, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 18, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 17, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 16, 2024	0.3800	0.3800	0.3560	0.3560	0.3560	1,000
Dec 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,116
Dec 12, 2024	0.3200	0.3200	0.3160	0.3160	0.3160	1,662
Dec 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 10, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Dec 9, 2024	0.2520	0.2860	0.2520	0.2860	0.2860	50
Dec 6, 2024	0.2520	0.2860	0.2520	0.2860	0.2860	266
Dec 5, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Dec 4, 2024	0.3400	0.3400	0.2900	0.2900	0.2900	4,000
Dec 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 2, 2024	0.3420	0.3600	0.3420	0.3600	0.3600	750
Nov 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 28, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Nov 27, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Nov 26, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Nov 25, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Nov 22, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Nov 21, 2024	0.3220	0.3360	0.3200	0.3360	0.3360	2,200
Nov 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 19, 2024	0.3220	0.3800	0.3220	0.3500	0.3500	2,520
Nov 18, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 15, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 14, 2024	0.3420	0.3660	0.3420	0.3660	0.3660	5
Nov 13, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 12, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 11, 2024	0.3900	0.3900	0.3600	0.3740	0.3740	5,685
Nov 8, 2024	0.3740	0.3900	0.3740	0.3900	0.3900	680
Nov 7, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Nov 6, 2024	0.3720	0.4000	0.3720	0.3860	0.3860	2,820
Nov 5, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Nov 4, 2024	0.3720	0.3900	0.3720	0.3820	0.3820	1,599
Nov 1, 2024	0.3700	0.3980	0.3700	0.3860	0.3860	1,080
Oct 31, 2024	0.3720	0.3860	0.3720	0.3860	0.3860	680
Oct 30, 2024	0.3720	0.3960	0.3720	0.3960	0.3960	400
Oct 29, 2024	0.3720	0.4000	0.3700	0.3960	0.3960	4,313
Oct 28, 2024	0.3340	0.4060	0.3340	0.4060	0.4060	8,699
Oct 25, 2024	0.3300	0.3460	0.3300	0.3460	0.3460	-
Oct 24, 2024	0.3580	0.3580	0.3360	0.3360	0.3360	2,800
Oct 23, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Oct 22, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Oct 21, 2024	0.3120	0.3360	0.3120	0.3360	0.3360	570
Oct 18, 2024	0.3020	0.3400	0.3020	0.3400	0.3400	480
Oct 17, 2024	0.3020	0.3360	0.3020	0.3360	0.3360	520
Oct 16, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Oct 15, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Oct 14, 2024	0.3020	0.3360	0.3020	0.3360	0.3360	620
Oct 11, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Oct 10, 2024	0.3200	0.3360	0.3200	0.3360	0.3360	780
Oct 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 4, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Oct 3, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Oct 2, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Oct 1, 2024	0.3400	0.3580	0.3400	0.3580	0.3580	538
Sep 30, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Sep 27, 2024	0.3600	0.3780	0.3400	0.3780	0.3780	626
Sep 26, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sep 25, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sep 24, 2024	0.4000	0.4000	0.3640	0.3980	0.3980	5,070
Sep 23, 2024	0.4200	0.4380	0.4200	0.4380	0.4380	320
Sep 20, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Sep 19, 2024	0.4920	0.4920	0.4220	0.4580	0.4580	870
Sep 18, 2024	0.4920	0.4920	0.4220	0.4580	0.4580	1,373
Sep 17, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Sep 16, 2024	0.4500	0.4880	0.4500	0.4560	0.4560	835
Sep 13, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 12, 2024	0.4520	0.4700	0.4520	0.4700	0.4700	870
Sep 11, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Sep 10, 2024	0.4900	0.4900	0.4760	0.4760	0.4760	6
Sep 9, 2024	0.4520	0.4760	0.4520	0.4760	0.4760	860
Sep 6, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Sep 5, 2024	0.4740	0.5100	0.4740	0.4800	0.4800	2,594
Sep 4, 2024	0.4020	0.4380	0.4020	0.4380	0.4380	550
Sep 3, 2024	0.4020	0.4380	0.4020	0.4380	0.4380	340
Sep 2, 2024	0.4020	0.4380	0.4020	0.4380	0.4380	1,960
Aug 30, 2024	0.4020	0.4380	0.4020	0.4380	0.4380	680
Aug 29, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 28, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 27, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 26, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 23, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 22, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Aug 21, 2024	0.4180	0.4380	0.4180	0.4380	0.4380	100
Aug 20, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Aug 19, 2024	0.4720	0.4720	0.4360	0.4360	0.4360	10
Aug 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 15, 2024	0.4700	0.4700	0.4380	0.4380	0.4380	640
Aug 14, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Aug 13, 2024	0.4720	0.4860	0.4720	0.4860	0.4860	550
Aug 12, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Aug 9, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Aug 8, 2024	0.5150	0.5150	0.4960	0.4960	0.4960	10
Aug 7, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Aug 6, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Aug 5, 2024	0.4720	0.4960	0.4720	0.4960	0.4960	400
Aug 2, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug 1, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jul 31, 2024	0.5400	0.5400	0.5050	0.5050	0.5050	1,000
Jul 30, 2024	0.4800	0.5050	0.4800	0.5050	0.5050	666
Jul 29, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 25, 2024	0.5550	0.5550	0.5100	0.5200	0.5200	1,360
Jul 24, 2024	0.5500	0.5600	0.5500	0.5550	0.5550	2,500
Jul 23, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	2,500
Jul 22, 2024	0.5000	0.5250	0.5000	0.5250	0.5250	1,340
Jul 19, 2024	0.5550	0.5600	0.5300	0.5300	0.5300	1,713
Jul 18, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	2,500
Jul 17, 2024	0.4800	0.4980	0.4800	0.4980	0.4980	2,962
Jul 16, 2024	0.4980	0.5200	0.4980	0.5200	0.5200	7,500
Jul 15, 2024	0.4400	0.4780	0.4400	0.4780	0.4780	1,150
Jul 12, 2024	0.4420	0.4700	0.4420	0.4700	0.4700	1,100
Jul 11, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jul 10, 2024	0.4600	0.5250	0.4600	0.4920	0.4920	3,110
Jul 9, 2024	0.3440	0.4840	0.3440	0.4540	0.4540	10,969
Jul 8, 2024	0.3040	0.3240	0.3040	0.3080	0.3080	7,703
Jul 5, 2024	0.2920	0.2940	0.2720	0.2720	0.2720	5,000
Jul 4, 2024	0.2520	0.2940	0.2400	0.2680	0.2680	5,920
Jul 3, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 2, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 1, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 28, 2024	0.2980	0.2980	0.2760	0.2760	0.2760	1,600
Jun 27, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 26, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 25, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 24, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 21, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 20, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 19, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 18, 2024	0.2800	0.2880	0.2800	0.2880	0.2880	780
Jun 17, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Jun 14, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 13, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 12, 2024	0.2800	0.2880	0.2800	0.2880	0.2880	720
Jun 11, 2024	0.2900	0.3080	0.2900	0.3080	0.3080	1,000
Jun 10, 2024	0.2500	0.2880	0.2500	0.2880	0.2880	580
Jun 7, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 6, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 5, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 4, 2024	0.2900	0.2900	0.2880	0.2880	0.2880	2,000
Jun 3, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
May 31, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
May 30, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
May 29, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
May 28, 2024	0.2420	0.2660	0.2400	0.2660	0.2660	5,333
May 27, 2024	0.2980	0.2980	0.2700	0.2700	0.2700	1,622
May 24, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
May 23, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
May 22, 2024	0.2500	0.2820	0.2500	0.2820	0.2820	1,000
May 21, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
May 20, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
May 17, 2024	0.2620	0.2980	0.2620	0.2980	0.2980	2,200
May 16, 2024	0.2620	0.2980	0.2620	0.2980	0.2980	440
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
May 14, 2024	0.2760	0.2760	0.2640	0.2640	0.2640	2,000
May 13, 2024	0.2520	0.3400	0.1500	0.3200	0.3200	18,860
May 10, 2024	0.4000	0.4000	0.2500	0.2860	0.2860	5,780
May 9, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	5,000
May 8, 2024	0.4100	0.4100	0.3920	0.4060	0.4060	5,820
May 7, 2024	0.3800	0.3980	0.3800	0.3980	0.3980	720
May 6, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
May 3, 2024	0.3800	0.3800	0.3780	0.3780	0.3780	2,000
May 2, 2024	0.3800	0.4180	0.3800	0.4180	0.4180	860
Apr 30, 2024	0.3300	0.4180	0.3300	0.4180	0.4180	5,124
Apr 29, 2024	0.4000	0.4180	0.4000	0.4180	0.4180	1,660
Apr 26, 2024	0.4000	0.4000	0.3980	0.3980	0.3980	540
Apr 25, 2024	0.4020	0.4380	0.4000	0.4380	0.4380	825
Apr 24, 2024	0.4300	0.4380	0.4300	0.4380	0.4380	740
Apr 23, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 22, 2024	0.4320	0.4680	0.4320	0.4680	0.4680	420
Apr 19, 2024	0.4400	0.5000	0.4400	0.4680	0.4680	1,500
Apr 18, 2024	0.4900	0.4900	0.4780	0.4780	0.4780	500
Apr 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 16, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	1,700
Apr 15, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	2,000
Apr 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 10, 2024	0.5650	0.5900	0.5600	0.5900	0.5900	1,035
Apr 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 4, 2024	0.5650	0.6000	0.5650	0.6000	0.6000	11
Apr 3, 2024	0.5250	0.6000	0.5250	0.6000	0.6000	3,500
Apr 2, 2024	0.4740	0.4880	0.4740	0.4880	0.4880	1,500
Mar 28, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Mar 27, 2024	0.4740	0.4740	0.4380	0.4380	0.4380	1,193
Mar 26, 2024	0.4460	0.4460	0.4380	0.4380	0.4380	2,000
Mar 25, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Mar 22, 2024	0.5000	0.5000	0.4840	0.4840	0.4840	2,000
Mar 21, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	20
Mar 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 5, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	1,404
Mar 4, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	1,673
Mar 1, 2024	0.6250	0.6250	0.6150	0.6150	0.6150	1,000
Feb 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Feb 28, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	1,200
Feb 27, 2024	0.5800	0.6450	0.5500	0.5950	0.5950	7,000
Feb 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 20, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	500
Feb 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 12, 2024	0.5800	0.5800	0.5300	0.5300	0.5300	2,000
Feb 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 7, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	1,330
Feb 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 5, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,800
Feb 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Jan 30, 2024	0.6200	0.6200	0.5000	0.5000	0.5000	5,385
Jan 29, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Jan 26, 2024	0.5500	0.8500	0.5500	0.7050	0.7050	7,677
Jan 25, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 24, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 23, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	2,218
Jan 22, 2024	0.4520	0.5250	0.4520	0.5250	0.5250	4,000
Jan 19, 2024	0.3960	0.4320	0.3960	0.4260	0.4260	2,000
Jan 18, 2024	0.4040	0.4220	0.4040	0.4060	0.4060	3,000
Jan 17, 2024	0.3800	0.4000	0.3780	0.3780	0.3780	3,132

NUVA.DE Noratis AG

1.7000

-2.30%

RCMN.DE RCM Beteiligungs AG

1.2400

0.00%

GAG0.DE GORE German Office Real Estate AG

0.1900

0.00%

INS.DE Instone Real Estate Group SE

8.51

+1.31%

GTY.DE Gateway Real Estate AG

1.0500

+1.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ERWE Immobilien AG (ERWE.DE)

Related Tickers