Deutsche Wohnen SE (DWNI.DE)
XETRA: DWNI.DE
· Real-Time Price · USD
22.35
0.10 (0.45%)
At close: Apr 17, 2025, 5:29 PM
DWNI.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.30 | 22.35 | 21.95 | 22.35 | n/a | 0.45% | 366,980 |
| Apr 16, 2025 | 22.05 | 22.35 | 21.85 | 22.25 | n/a | 0.91% | 517,767 |
| Apr 15, 2025 | 21.40 | 22.05 | 21.35 | 22.05 | n/a | 4.01% | 324,420 |
| Apr 14, 2025 | 20.95 | 21.35 | 20.75 | 21.20 | n/a | 2.17% | 288,502 |
| Apr 11, 2025 | 20.05 | 20.90 | 19.84 | 20.75 | n/a | 4.80% | 245,878 |
| Apr 10, 2025 | 19.80 | 20.15 | 19.52 | 19.80 | n/a | 2.27% | 527,910 |
| Apr 9, 2025 | 19.60 | 19.82 | 18.94 | 19.36 | n/a | -3.92% | 519,153 |
| Apr 8, 2025 | 20.20 | 20.25 | 19.66 | 20.15 | n/a | 0.50% | 391,659 |
| Apr 7, 2025 | 19.80 | 21.10 | 19.20 | 20.05 | n/a | -1.96% | 519,206 |
| Apr 4, 2025 | 21.00 | 21.20 | 20.35 | 20.45 | n/a | -2.15% | 625,400 |
| Apr 3, 2025 | 19.78 | 21.00 | 19.78 | 20.90 | n/a | 5.34% | 552,289 |
| Apr 2, 2025 | 20.25 | 20.35 | 19.84 | 19.84 | n/a | -2.27% | 147,929 |
| Apr 1, 2025 | 20.15 | 20.35 | 20.05 | 20.30 | n/a | 1.00% | 202,227 |
| Mar 31, 2025 | 20.15 | 20.25 | 19.86 | 20.10 | n/a | -0.50% | 146,561 |
| Mar 28, 2025 | 20.00 | 20.35 | 20.00 | 20.20 | n/a | 1.61% | 162,382 |
| Mar 27, 2025 | 19.84 | 20.15 | 19.80 | 19.88 | n/a | 0.10% | 113,907 |
| Mar 26, 2025 | 19.78 | 20.05 | 19.56 | 19.86 | n/a | 0.61% | 639,580 |
| Mar 25, 2025 | 19.98 | 20.05 | 19.66 | 19.74 | n/a | -0.80% | 354,179 |
| Mar 24, 2025 | 20.80 | 20.85 | 19.86 | 19.90 | n/a | -3.63% | 381,694 |
| Mar 21, 2025 | 20.65 | 20.80 | 20.40 | 20.65 | n/a | 0.00% | 285,500 |