ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.404	0.404	0.404	0.404	0.404	2,000
2026-04-28	0.404	0.404	0.404	0.404	0.404	2,000
2026-04-27	0.406	0.406	0.404	0.404	0.404	2,000
2026-04-24	0.444	0.444	0.444	0.444	0.444	3,150
2026-04-23	0.444	0.444	0.444	0.444	0.444	3,150
2026-04-22	0.444	0.444	0.444	0.444	0.444	3,150
2026-04-21	0.444	0.444	0.444	0.444	0.444	3,150
2026-04-20	0.444	0.444	0.444	0.444	0.444	1,000
2026-04-17	0.444	0.444	0.444	0.444	0.444	1,000
2026-04-16	0.444	0.444	0.444	0.444	0.444	1,000
2026-04-15	0.444	0.444	0.444	0.444	0.444	1,000
2026-04-14	0.444	0.444	0.444	0.444	0.444	1,000
2026-04-13	0.444	0.444	0.444	0.444	0.444	1,000
2026-04-10	0.444	0.444	0.444	0.444	0.444	600
2026-04-09	0.444	0.444	0.444	0.444	0.444	1,747
2026-04-08	0.444	0.444	0.444	0.444	0.444	1,747
2026-04-07	0.444	0.444	0.444	0.444	0.444	1,747
2026-04-02	0.460	0.480	0.444	0.444	0.444	1,747
2026-04-01	0.320	0.420	0.320	0.420	0.420	8,195
2026-03-31	0.270	0.270	0.270	0.270	0.270	2,000
2026-03-30	0.280	0.280	0.270	0.270	0.270	1,820
2026-03-27	0.290	0.290	0.290	0.290	0.290	1,856
2026-03-26	0.300	0.300	0.300	0.300	0.300	4,000
2026-03-25	0.310	0.374	0.302	0.302	0.302	8,619
2026-03-24	0.276	0.276	0.276	0.276	0.276	2,100
2026-03-23	0.290	0.290	0.286	0.286	0.286	2,100
2026-03-20	0.280	0.286	0.280	0.286	0.286	4,000
2026-03-19	0.296	0.296	0.296	0.296	0.296	0
2026-03-18	0.280	0.280	0.280	0.280	0.280	0
2026-03-17	0.330	0.330	0.290	0.290	0.290	2,199
2026-03-16	0.280	0.324	0.280	0.296	0.296	6,050
2026-03-13	0.320	0.320	0.320	0.320	0.320	0
2026-03-12	0.296	0.296	0.296	0.296	0.296	4,420
2026-03-11	0.300	0.316	0.300	0.316	0.316	4,420
2026-03-10	0.316	0.316	0.316	0.316	0.316	6,703
2026-03-09	0.320	0.354	0.320	0.338	0.338	6,703
2026-03-06	0.300	0.300	0.300	0.300	0.300	4,268
2026-03-05	0.318	0.320	0.316	0.316	0.316	4,268
2026-03-04	0.310	0.310	0.310	0.310	0.310	4,029
2026-03-03	0.300	0.300	0.300	0.300	0.300	4,029
2026-03-02	0.330	0.330	0.316	0.316	0.316	4,029
2026-02-27	0.336	0.336	0.336	0.336	0.336	2,393
2026-02-26	0.336	0.336	0.336	0.336	0.336	2,393
2026-02-25	0.336	0.336	0.336	0.336	0.336	2,393
2026-02-24	0.350	0.350	0.350	0.350	0.350	2,393
2026-02-23	0.340	0.340	0.340	0.340	0.340	2,393
2026-02-20	0.340	0.340	0.330	0.330	0.330	2,393
2026-02-19	0.348	0.398	0.348	0.374	0.374	9,500
2026-02-18	0.346	0.346	0.328	0.328	0.328	1,339
2026-02-17	0.350	0.400	0.350	0.384	0.384	6,500
2026-02-16	0.350	0.350	0.340	0.348	0.348	2,400
2026-02-13	0.352	0.380	0.350	0.380	0.380	3,841
2026-02-12	0.400	0.400	0.370	0.376	0.376	1,760
2026-02-11	0.400	0.400	0.386	0.386	0.386	2,500
2026-02-10	0.438	0.438	0.438	0.438	0.438	2,392
2026-02-09	0.438	0.438	0.438	0.438	0.438	2,392
2026-02-06	0.428	0.428	0.428	0.428	0.428	2,392
2026-02-05	0.408	0.408	0.408	0.408	0.408	2,392
2026-02-04	0.340	0.424	0.340	0.424	0.424	2,392
2026-02-03	0.380	0.380	0.378	0.378	0.378	2,666

← NewerPage 3 of 5 · 251 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.