ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	2.340	2.380	2.340	2.360	2.360	3,349
2022-07-21	2.360	2.380	2.360	2.360	2.360	7,028
2022-07-20	2.340	2.340	2.320	2.340	2.340	4,000
2022-07-19	2.320	2.360	2.320	2.360	2.360	19,761
2022-07-18	2.360	2.380	2.320	2.340	2.340	3,935
2022-07-15	2.340	2.360	2.340	2.360	2.360	7,504
2022-07-14	2.200	2.300	2.200	2.300	2.300	13,616
2022-07-07	2.200	2.340	2.200	2.340	2.340	11,654
2022-07-05	2.160	2.200	2.160	2.200	2.200	1,866
2022-07-01	2.200	2.200	2.160	2.160	2.160	3,000
2022-06-30	2.200	2.200	2.160	2.160	2.160	1,650
2022-06-28	2.200	2.200	2.180	2.180	2.180	40
2022-06-22	2.140	2.180	2.140	2.180	2.180	460
2022-06-21	2.220	2.220	2.200	2.200	2.200	200
2022-06-20	2.240	2.260	2.200	2.220	2.220	2,301
2022-06-17	2.220	2.240	2.220	2.220	2.220	850
2022-06-16	2.200	2.260	2.140	2.200	2.200	10,026
2022-06-15	2.180	2.260	2.180	2.180	2.180	1,094
2022-06-14	2.260	2.260	2.220	2.220	2.220	2
2022-06-13	2.340	2.340	2.220	2.220	2.220	2,263
2022-06-10	2.300	2.500	2.300	2.340	2.340	20,189
2022-06-08	2.160	2.240	2.160	2.240	2.240	8,169
2022-06-07	2.200	2.220	2.140	2.200	2.200	3,081
2022-05-24	2.180	2.200	2.180	2.180	2.180	1,200
2022-05-20	2.100	2.120	2.080	2.120	2.120	3,500
2022-05-19	2.160	2.160	2.160	2.160	2.160	2,418
2022-05-18	2.200	2.200	2.160	2.160	2.160	150
2022-05-17	2.120	2.200	2.120	2.180	2.180	2,250
2022-05-16	2.100	2.120	2.100	2.120	2.120	50
2022-05-12	2.180	2.180	2.160	2.160	2.160	1,896
2022-05-09	2.200	2.200	2.140	2.140	2.140	2,603
2022-05-06	2.340	2.340	2.300	2.300	2.300	200
2022-05-05	2.360	2.360	2.360	2.360	2.360	1,836
2022-05-04	2.480	2.480	2.320	2.440	2.440	7,800
2022-05-03	2.340	2.520	2.300	2.380	2.160	22,524
2022-05-02	2.260	2.320	2.260	2.280	2.069	3,497
2022-04-29	2.300	2.300	2.240	2.260	2.051	5,190
2022-04-28	2.140	2.300	2.140	2.260	2.051	5,949
2022-04-27	2.100	2.120	2.100	2.120	1.924	4,165
2022-04-26	2.100	2.200	2.020	2.060	1.870	19,097
2022-04-25	2.100	2.140	2.100	2.140	1.942	4,283
2022-04-22	2.100	2.120	2.100	2.120	1.924	1,998
2022-04-21	2.060	2.120	2.060	2.080	1.888	1,157
2022-04-20	2.040	2.040	2.040	2.040	1.851	263
2022-04-08	2.000	2.000	1.980	1.980	1.797	275
2022-04-06	1.970	1.990	1.970	1.990	1.806	2,261
2022-04-05	2.040	2.040	2.020	2.020	1.833	1,177
2022-04-04	2.060	2.100	2.060	2.060	1.870	2,247
2022-04-01	2.100	2.140	2.100	2.120	1.924	4,407
2022-03-31	2.000	2.040	2.000	2.040	1.851	881
2022-03-30	2.100	2.100	2.040	2.040	1.851	1,253
2022-03-28	2.160	2.160	2.140	2.140	1.942	132
2022-03-24	2.160	2.160	2.140	2.140	1.942	959
2022-03-23	2.180	2.180	2.160	2.160	1.960	331
2022-03-21	2.220	2.220	2.200	2.200	1.997	937
2022-03-17	2.200	2.200	2.100	2.140	1.942	1,818
2022-03-14	2.100	2.140	2.100	2.140	1.942	1,653
2022-03-10	2.140	2.140	2.100	2.100	1.906	1,212
2022-03-09	2.100	2.100	2.100	2.100	1.906	2,204
2022-03-08	2.140	2.140	2.100	2.100	1.906	176

← NewerPage 13 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.