ERWE Immobilien AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 150 |
| 2023-01-24 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 340 |
| 2023-01-23 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 50 |
| 2023-01-20 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 4,312 |
| 2023-01-19 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 2,594 |
| 2023-01-18 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 1,050 |
| 2023-01-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,429 |
| 2023-01-06 | 1.330 | 1.400 | 1.330 | 1.370 | 1.370 | 1,100 |
| 2023-01-04 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 250 |
| 2023-01-03 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 200 |
| 2023-01-02 | 1.400 | 1.420 | 1.370 | 1.370 | 1.370 | 620 |
| 2022-12-30 | 1.360 | 1.400 | 1.340 | 1.340 | 1.340 | 1,864 |
| 2022-12-28 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 1,930 |
| 2022-12-27 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 7,320 |
| 2022-12-22 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 1,000 |
| 2022-12-21 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 3,000 |
| 2022-12-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2022-12-16 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 20 |
| 2022-12-15 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 24 |
| 2022-12-14 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 3,716 |
| 2022-12-09 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 5,571 |
| 2022-12-06 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2022-12-02 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 1,796 |
| 2022-11-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 190 |
| 2022-11-28 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 2,200 |
| 2022-11-25 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 4,000 |
| 2022-11-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,900 |
| 2022-11-21 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 330 |
| 2022-11-18 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 250 |
| 2022-11-17 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 4,074 |
| 2022-11-16 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 180 |
| 2022-11-11 | 1.600 | 1.600 | 1.480 | 1.480 | 1.480 | 4,050 |
| 2022-11-10 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 10,946 |
| 2022-11-09 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 1,780 |
| 2022-11-07 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 2,634 |
| 2022-11-03 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 2,000 |
| 2022-11-01 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 4,000 |
| 2022-10-27 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 500 |
| 2022-10-25 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 500 |
| 2022-10-21 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 499 |
| 2022-10-20 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 1,615 |
| 2022-10-19 | 2.000 | 2.000 | 1.750 | 1.750 | 1.750 | 11,000 |
| 2022-10-14 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 4,115 |
| 2022-10-12 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 595 |
| 2022-09-28 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 1,525 |
| 2022-09-23 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 2,380 |
| 2022-09-22 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 2,000 |
| 2022-09-13 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 548 |
| 2022-09-12 | 2.160 | 2.180 | 2.160 | 2.180 | 2.180 | 1,619 |
| 2022-09-01 | 2.200 | 2.200 | 2.160 | 2.160 | 2.160 | 2,519 |
| 2022-08-31 | 2.240 | 2.240 | 2.220 | 2.220 | 2.220 | 10 |
| 2022-08-30 | 2.260 | 2.260 | 2.220 | 2.220 | 2.220 | 530 |
| 2022-08-29 | 2.260 | 2.260 | 2.240 | 2.240 | 2.240 | 80 |
| 2022-08-23 | 2.240 | 2.240 | 2.220 | 2.220 | 2.220 | 1,700 |
| 2022-08-19 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 200 |
| 2022-08-17 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 300 |
| 2022-08-16 | 2.300 | 2.320 | 2.260 | 2.300 | 2.300 | 2,300 |
| 2022-08-12 | 2.360 | 2.360 | 2.280 | 2.280 | 2.280 | 2,440 |
| 2022-08-11 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 2,425 |
| 2022-08-05 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 5,900 |
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.