ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.230	0.246	0.230	0.246	0.246	2,777
2025-10-31	0.230	0.246	0.230	0.246	0.246	5,351
2025-10-30	0.250	0.250	0.250	0.250	0.250	5,884
2025-10-29	0.240	0.240	0.240	0.240	0.240	5,884
2025-10-28	0.248	0.260	0.240	0.240	0.240	5,884
2025-10-27	0.250	0.250	0.240	0.240	0.240	6,826
2025-10-24	0.260	0.268	0.250	0.260	0.260	8,558
2025-10-23	0.266	0.266	0.266	0.266	0.266	4,226
2025-10-22	0.252	0.300	0.252	0.300	0.300	4,226
2025-10-21	0.252	0.286	0.252	0.286	0.286	1,527
2025-10-20	0.298	0.320	0.284	0.284	0.284	3,277
2025-10-17	0.230	0.266	0.230	0.266	0.266	2,000
2025-10-16	0.266	0.266	0.266	0.266	0.266	3,000
2025-10-15	0.298	0.298	0.266	0.266	0.266	3,000
2025-10-14	0.310	0.318	0.256	0.264	0.264	18,259
2025-10-13	0.290	0.310	0.280	0.296	0.296	3,959
2025-10-10	0.310	0.310	0.310	0.310	0.310	1,845
2025-10-09	0.300	0.316	0.300	0.316	0.316	1,845
2025-10-08	0.320	0.320	0.320	0.320	0.320	1,192
2025-10-07	0.300	0.320	0.300	0.320	0.320	3,248
2025-10-06	0.326	0.326	0.326	0.326	0.326	18,402
2025-10-03	0.308	0.326	0.306	0.326	0.326	2,880
2025-10-02	0.332	0.332	0.318	0.318	0.318	15,370
2025-10-01	0.326	0.380	0.306	0.356	0.356	8,070
2025-09-30	0.348	0.348	0.348	0.348	0.348	270
2025-09-29	0.330	0.348	0.330	0.348	0.348	5,546
2025-09-26	0.330	0.338	0.330	0.338	0.338	4,228
2025-09-25	0.340	0.350	0.340	0.346	0.346	3,871
2025-09-24	0.330	0.350	0.330	0.350	0.350	7,897
2025-09-23	0.356	0.358	0.356	0.358	0.358	1,000
2025-09-22	0.356	0.356	0.356	0.356	0.356	7,730
2025-09-19	0.330	0.356	0.330	0.356	0.356	7,730
2025-09-18	0.332	0.350	0.330	0.340	0.340	6,470
2025-09-17	0.366	0.366	0.366	0.366	0.366	6,247
2025-09-16	0.358	0.396	0.358	0.396	0.396	6,247
2025-09-15	0.360	0.360	0.356	0.356	0.356	969
2025-09-12	0.344	0.344	0.344	0.344	0.344	3,282
2025-09-11	0.344	0.344	0.344	0.344	0.344	3,282
2025-09-10	0.336	0.336	0.336	0.336	0.336	100
2025-09-09	0.336	0.336	0.336	0.336	0.336	100
2025-09-08	0.344	0.344	0.344	0.344	0.344	100
2025-09-05	0.344	0.344	0.344	0.344	0.344	100
2025-09-04	0.344	0.344	0.344	0.344	0.344	100
2025-09-03	0.344	0.344	0.344	0.344	0.344	100
2025-09-02	0.344	0.344	0.344	0.344	0.344	100
2025-09-01	0.344	0.344	0.344	0.344	0.344	100
2025-08-29	0.344	0.344	0.344	0.344	0.344	100
2025-08-28	0.344	0.344	0.344	0.344	0.344	100
2025-08-27	0.344	0.344	0.344	0.344	0.344	100
2025-08-26	0.344	0.344	0.344	0.344	0.344	100
2025-08-25	0.344	0.344	0.344	0.344	0.344	100
2025-08-22	0.344	0.344	0.344	0.344	0.344	100
2025-08-21	0.344	0.344	0.344	0.344	0.344	100
2025-08-20	0.344	0.344	0.344	0.344	0.344	100
2025-08-19	0.344	0.344	0.344	0.344	0.344	100
2025-08-18	0.350	0.350	0.344	0.344	0.344	90
2025-08-15	0.344	0.344	0.344	0.344	0.344	60
2025-08-14	0.344	0.344	0.344	0.344	0.344	60
2025-08-13	0.344	0.344	0.344	0.344	0.344	767
2025-08-12	0.344	0.344	0.344	0.344	0.344	767

← NewerPage 5 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.