ERWE Immobilien AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.250	0.276	0.250	0.276	0.276	3,485
2023-12-21	0.280	0.300	0.280	0.300	0.300	2,000
2023-12-20	0.190	0.230	0.190	0.230	0.230	2,485
2023-12-15	0.220	0.220	0.190	0.190	0.190	4,500
2023-12-14	0.151	0.210	0.120	0.210	0.210	24,500
2023-12-13	0.260	0.260	0.200	0.200	0.200	21,130
2023-12-12	0.260	0.320	0.260	0.302	0.302	6,208
2023-12-11	0.258	0.258	0.210	0.210	0.210	842
2023-12-08	0.236	0.236	0.172	0.172	0.172	3,500
2023-12-07	0.280	0.280	0.236	0.236	0.236	350
2023-12-06	0.280	0.280	0.200	0.230	0.230	3,700
2023-12-04	0.280	0.280	0.240	0.240	0.240	300
2023-11-28	0.214	0.300	0.214	0.256	0.256	2,000
2023-11-21	0.350	0.350	0.350	0.350	0.350	254
2023-11-20	0.250	0.300	0.250	0.300	0.300	3,500
2023-11-17	0.150	0.226	0.150	0.226	0.226	3,069
2023-11-16	0.240	0.240	0.160	0.200	0.200	4,161
2023-11-15	0.340	0.340	0.290	0.290	0.290	250
2023-10-30	0.300	0.340	0.296	0.296	0.296	2,001
2023-10-24	0.280	0.296	0.280	0.296	0.296	500
2023-10-23	0.350	0.350	0.330	0.330	0.330	7,000
2023-10-16	0.150	0.150	0.150	0.150	0.150	1,333
2023-10-13	0.190	0.200	0.190	0.200	0.200	2,888
2023-09-29	0.300	0.300	0.260	0.260	0.260	1,500
2023-09-21	0.360	0.360	0.330	0.330	0.330	3,000
2023-09-12	0.420	0.420	0.410	0.410	0.410	1,000
2023-09-11	0.420	0.440	0.420	0.440	0.440	1,000
2023-09-07	0.360	0.370	0.360	0.370	0.370	66
2023-09-06	0.400	0.410	0.400	0.410	0.410	333
2023-08-31	0.450	0.476	0.450	0.476	0.476	2,340
2023-08-24	0.452	0.476	0.450	0.476	0.476	9,435
2023-08-23	0.500	0.500	0.426	0.426	0.426	12,000
2023-08-18	0.600	0.600	0.550	0.550	0.550	84
2023-08-17	0.605	0.605	0.550	0.550	0.550	3,815
2023-08-15	0.650	0.650	0.620	0.625	0.625	2,082
2023-08-14	0.650	0.675	0.650	0.675	0.675	2,800
2023-08-11	0.650	0.675	0.650	0.675	0.675	3,118
2023-08-07	0.650	0.650	0.650	0.650	0.650	1,150
2023-08-04	0.660	0.660	0.600	0.625	0.625	6,000
2023-08-02	0.660	0.660	0.660	0.660	0.660	2,000
2023-08-01	0.600	0.660	0.600	0.610	0.610	2,042
2023-07-31	0.635	0.635	0.545	0.545	0.545	8,563
2023-07-28	0.730	0.730	0.680	0.680	0.680	20
2023-07-25	0.720	0.720	0.620	0.690	0.690	8,275
2023-07-24	0.820	0.820	0.820	0.820	0.820	400
2023-07-21	0.870	0.870	0.770	0.770	0.770	2,719
2023-07-20	0.755	0.755	0.700	0.700	0.700	9,719
2023-07-19	0.875	0.880	0.875	0.880	0.880	5,800
2023-07-18	0.580	0.900	0.580	0.865	0.865	7,941
2023-07-17	0.360	0.610	0.360	0.585	0.585	14,324
2023-07-14	0.320	0.350	0.310	0.310	0.310	10,644
2023-07-13	0.262	0.310	0.262	0.310	0.310	644
2023-07-12	0.300	0.350	0.300	0.310	0.310	6,800
2023-07-05	0.300	0.312	0.272	0.296	0.296	13,833
2023-07-04	0.252	0.310	0.252	0.310	0.310	8,600
2023-07-03	0.270	0.300	0.270	0.300	0.300	333
2023-06-30	0.270	0.270	0.240	0.240	0.240	4,967
2023-06-29	0.250	0.250	0.230	0.230	0.230	5,368
2023-06-28	0.330	0.330	0.256	0.256	0.256	3,500
2023-06-23	0.330	0.346	0.330	0.346	0.346	5,000

← NewerPage 10 of 15 · 872 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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