ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	2.200	2.200	2.040	2.100	1.906	5,399
2022-03-04	2.180	2.180	2.120	2.120	1.924	4,225
2022-03-03	2.240	2.240	2.180	2.200	1.997	3,533
2022-03-02	2.160	2.180	2.140	2.140	1.942	3,041
2022-03-01	2.100	2.180	2.100	2.180	1.979	12,164
2022-02-28	2.080	2.080	2.060	2.060	1.870	55
2022-02-25	2.120	2.120	2.060	2.060	1.870	220
2022-02-24	2.060	2.060	1.950	2.000	1.815	6,078
2022-02-23	1.890	2.140	1.890	2.120	1.924	36,593
2022-02-22	2.020	2.060	2.020	2.060	1.870	11,349
2022-02-21	2.060	2.060	2.060	2.060	1.870	6,776
2022-02-18	2.080	2.080	2.040	2.040	1.851	3,887
2022-02-17	2.120	2.120	2.120	2.120	1.924	1,949
2022-02-16	2.080	2.140	2.080	2.120	1.924	13,245
2022-02-15	2.180	2.180	1.950	2.060	1.870	62,454
2022-02-14	2.140	2.180	2.140	2.180	1.979	551
2022-02-10	2.200	2.200	2.120	2.180	1.979	7,635
2022-02-09	2.340	2.360	2.180	2.180	1.979	28,311
2022-02-07	2.340	2.360	2.340	2.340	2.124	769
2022-02-04	2.400	2.440	2.340	2.340	2.124	17,323
2022-02-03	2.300	2.380	2.300	2.380	2.160	6,049
2022-02-02	2.220	2.280	2.200	2.280	2.069	10,696
2022-02-01	2.300	2.340	2.200	2.260	2.051	19,095
2022-01-31	2.280	2.400	2.180	2.260	2.051	32,424
2022-01-28	2.380	2.380	2.300	2.320	2.106	16,140
2022-01-27	2.400	2.400	2.360	2.360	2.142	1,554
2022-01-26	2.340	2.360	2.300	2.340	2.124	5,045
2022-01-25	2.500	2.500	2.340	2.340	2.124	8,009
2022-01-24	2.460	2.540	2.460	2.480	2.251	2,225
2022-01-21	2.500	2.500	2.400	2.440	2.215	7,096
2022-01-20	2.640	2.640	2.480	2.500	2.269	19,061
2022-01-19	2.600	2.620	2.600	2.620	2.378	2,934
2022-01-18	2.620	2.620	2.540	2.560	2.323	20,686
2022-01-17	2.780	2.780	2.560	2.660	2.414	44,139
2022-01-14	2.820	2.820	2.720	2.780	2.523	14,061
2022-01-13	2.760	2.860	2.740	2.860	2.596	25,048
2022-01-12	2.760	2.760	2.740	2.740	2.487	4,763
2022-01-11	2.760	2.760	2.740	2.740	2.487	726
2022-01-10	2.860	2.860	2.740	2.740	2.487	3,613
2022-01-07	2.780	2.800	2.720	2.800	2.541	4,958
2022-01-06	2.760	2.780	2.720	2.760	2.505	3,801
2022-01-05	2.800	2.800	2.760	2.780	2.523	3,856
2022-01-04	2.800	2.800	2.800	2.800	2.541	2,170
2022-01-03	2.920	2.920	2.880	2.880	2.614	2,578
2021-12-29	2.920	3.060	2.920	3.000	2.723	2,114
2021-12-28	3.060	3.060	3.060	3.060	2.777	57
2021-12-27	3.060	3.060	2.960	3.020	2.741	172
2021-12-23	3.080	3.080	3.060	3.060	2.777	84
2021-12-22	3.060	3.060	3.000	3.000	2.723	56
2021-12-21	3.040	3.060	2.960	2.960	2.686	522
2021-12-20	2.900	2.940	2.800	2.920	2.650	16,089
2021-12-17	2.940	2.940	2.860	2.860	2.596	17,612
2021-12-16	3.000	3.000	2.960	2.960	2.686	5,485
2021-12-15	3.000	3.020	3.000	3.020	2.741	552
2021-12-14	3.000	3.020	3.000	3.020	2.741	11,019
2021-12-13	3.000	3.020	3.000	3.020	2.741	2,428
2021-12-10	3.100	3.100	3.040	3.040	2.759	368
2021-12-09	2.980	3.060	2.980	3.060	2.777	3,306
2021-12-08	3.120	3.120	3.080	3.080	2.795	165
2021-12-07	3.080	3.080	3.060	3.060	2.777	1,149

← NewerPage 14 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.