ERWE Immobilien AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 0.320 | 0.340 | 0.320 | 0.340 | 0.340 | 2,330 |
| 2023-06-20 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 200 |
| 2023-06-16 | 0.364 | 0.366 | 0.364 | 0.364 | 0.364 | 6,000 |
| 2023-06-15 | 0.400 | 0.400 | 0.320 | 0.320 | 0.320 | 100 |
| 2023-06-14 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,000 |
| 2023-06-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 4 |
| 2023-06-08 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 336 |
| 2023-06-07 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 2,004 |
| 2023-05-23 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 2,250 |
| 2023-05-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 332 |
| 2023-05-17 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 4,000 |
| 2023-05-16 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 1,917 |
| 2023-05-11 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 480 |
| 2023-05-10 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 760 |
| 2023-05-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 760 |
| 2023-05-05 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 2,555 |
| 2023-05-04 | 1.010 | 1.010 | 0.925 | 0.985 | 0.985 | 11,504 |
| 2023-05-03 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 6,120 |
| 2023-05-02 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 4,000 |
| 2023-04-28 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 3,176 |
| 2023-04-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2023-04-26 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 7,000 |
| 2023-04-25 | 1.110 | 1.170 | 1.100 | 1.140 | 1.140 | 4,131 |
| 2023-04-24 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 10,900 |
| 2023-04-20 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 1,206 |
| 2023-04-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,630 |
| 2023-04-17 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 4,759 |
| 2023-04-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 998 |
| 2023-04-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,073 |
| 2023-04-12 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 2,000 |
| 2023-04-11 | 1.330 | 1.330 | 1.210 | 1.290 | 1.290 | 9,584 |
| 2023-04-06 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 3,102 |
| 2023-04-05 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 7,977 |
| 2023-04-04 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 4,352 |
| 2023-03-24 | 1.660 | 1.660 | 1.590 | 1.590 | 1.590 | 5,591 |
| 2023-03-15 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 238 |
| 2023-03-14 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 1,000 |
| 2023-03-10 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 200 |
| 2023-03-09 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 200 |
| 2023-03-01 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 107 |
| 2023-02-24 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 1,561 |
| 2023-02-23 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 2,577 |
| 2023-02-21 | 1.860 | 1.860 | 1.700 | 1.700 | 1.700 | 7,925 |
| 2023-02-20 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 555 |
| 2023-02-17 | 1.970 | 1.970 | 1.900 | 1.910 | 1.910 | 5,065 |
| 2023-02-16 | 1.850 | 2.160 | 1.850 | 2.080 | 2.080 | 20,548 |
| 2023-02-15 | 1.710 | 1.820 | 1.690 | 1.820 | 1.820 | 7,000 |
| 2023-02-14 | 1.600 | 1.640 | 1.580 | 1.580 | 1.580 | 9,166 |
| 2023-02-13 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 171 |
| 2023-02-10 | 1.550 | 1.560 | 1.540 | 1.540 | 1.540 | 130 |
| 2023-02-09 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 5,000 |
| 2023-02-08 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 220 |
| 2023-02-07 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 1,179 |
| 2023-02-06 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 270 |
| 2023-02-03 | 1.500 | 1.570 | 1.500 | 1.550 | 1.550 | 331 |
| 2023-02-02 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 1,080 |
| 2023-02-01 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 270 |
| 2023-01-30 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 104 |
| 2023-01-27 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 3,250 |
| 2023-01-26 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 120 |
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.