Deutsche Wohnen SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	45.000	45.690	44.670	45.150	44.723	524,901
2021-11-09	46.000	46.000	44.980	45.070	44.644	299,888
2021-11-08	46.100	46.230	45.500	45.800	45.367	398,677
2021-11-05	45.940	46.200	45.720	46.030	45.595	286,160
2021-11-04	46.000	46.900	45.750	46.000	45.565	847,914
2021-11-03	44.360	46.370	44.290	45.630	45.199	929,490
2021-11-02	43.400	44.620	43.380	44.500	44.079	855,572
2021-11-01	43.860	44.910	43.360	43.470	43.059	1,131,250
2021-10-29	45.900	46.020	44.180	44.290	43.871	2,488,971
2021-10-28	49.560	49.890	45.810	45.810	45.377	16,473,330
2021-10-27	51.420	51.640	48.510	49.900	49.428	1,294,790
2021-10-26	51.740	52.360	51.520	51.540	51.053	289,327
2021-10-25	52.700	52.700	51.740	51.900	51.409	430,525
2021-10-22	52.920	52.960	52.460	52.540	52.043	429,923
2021-10-21	52.920	52.980	52.820	52.940	52.440	225,048
2021-10-20	52.960	52.980	52.900	52.940	52.440	253,662
2021-10-19	52.960	53.000	52.960	52.960	52.459	288,583
2021-10-18	52.940	53.000	52.940	52.980	52.479	512,181
2021-10-15	52.940	52.960	52.940	52.940	52.440	444,066
2021-10-14	52.960	52.980	52.920	52.960	52.459	344,870

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.