ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.344	0.344	0.344	0.344	0.344	767
2025-08-08	0.370	0.370	0.348	0.348	0.348	767
2025-08-07	0.380	0.380	0.380	0.380	0.380	1,500
2025-08-06	0.370	0.380	0.370	0.380	0.380	800
2025-08-05	0.434	0.434	0.434	0.434	0.434	0
2025-08-04	0.350	0.434	0.350	0.434	0.434	1,454
2025-08-01	0.338	0.338	0.338	0.338	0.338	559
2025-07-31	0.338	0.338	0.338	0.338	0.338	559
2025-07-30	0.338	0.338	0.338	0.338	0.338	559
2025-07-29	0.338	0.338	0.338	0.338	0.338	559
2025-07-28	0.338	0.338	0.338	0.338	0.338	559
2025-07-25	0.344	0.344	0.344	0.344	0.344	559
2025-07-24	0.344	0.344	0.344	0.344	0.344	559
2025-07-23	0.344	0.344	0.344	0.344	0.344	559
2025-07-22	0.344	0.344	0.344	0.344	0.344	559
2025-07-21	0.344	0.344	0.344	0.344	0.344	559
2025-07-18	0.344	0.344	0.344	0.344	0.344	559
2025-07-17	0.344	0.344	0.344	0.344	0.344	559
2025-07-16	0.344	0.344	0.344	0.344	0.344	559
2025-07-15	0.344	0.344	0.344	0.344	0.344	22
2025-07-14	0.360	0.360	0.344	0.344	0.344	22
2025-07-11	0.358	0.358	0.358	0.358	0.358	919
2025-07-10	0.388	0.390	0.358	0.358	0.358	919
2025-07-09	0.368	0.380	0.358	0.358	0.358	4,881
2025-07-08	0.354	0.354	0.354	0.354	0.354	1,800
2025-07-07	0.360	0.360	0.354	0.354	0.354	1,800
2025-07-04	0.362	0.370	0.360	0.370	0.370	6,300
2025-07-03	0.380	0.380	0.380	0.380	0.380	13,466
2025-07-02	0.360	0.400	0.360	0.380	0.380	13,466
2025-07-01	0.358	0.358	0.358	0.358	0.358	2,375
2025-06-30	0.358	0.358	0.358	0.358	0.358	2,375
2025-06-27	0.358	0.358	0.358	0.358	0.358	120
2025-06-26	0.380	0.380	0.358	0.358	0.358	120
2025-06-25	0.378	0.378	0.378	0.378	0.378	650
2025-06-24	0.380	0.392	0.380	0.392	0.392	650
2025-06-23	0.354	0.358	0.354	0.358	0.358	2,000
2025-06-20	0.318	0.318	0.318	0.318	0.318	200
2025-06-19	0.318	0.318	0.318	0.318	0.318	200
2025-06-18	0.318	0.318	0.318	0.318	0.318	200
2025-06-17	0.318	0.318	0.318	0.318	0.318	200
2025-06-16	0.318	0.318	0.318	0.318	0.318	200
2025-06-13	0.318	0.318	0.318	0.318	0.318	200
2025-06-12	0.318	0.318	0.318	0.318	0.318	200
2025-06-11	0.352	0.352	0.318	0.318	0.318	200
2025-06-10	0.318	0.318	0.318	0.318	0.318	6,341
2025-06-09	0.400	0.400	0.400	0.400	0.400	6,341
2025-06-06	0.400	0.400	0.400	0.400	0.400	5,300
2025-06-05	0.400	0.400	0.400	0.400	0.400	150
2025-06-04	0.400	0.400	0.400	0.400	0.400	2,330
2025-06-03	0.474	0.474	0.438	0.438	0.438	25
2025-06-02	0.470	0.470	0.438	0.438	0.438	25
2025-05-30	0.470	0.472	0.470	0.472	0.472	255
2025-05-29	0.472	0.472	0.426	0.426	0.426	300
2025-05-28	0.438	0.438	0.438	0.438	0.438	538
2025-05-27	0.438	0.438	0.438	0.438	0.438	538
2025-05-26	0.438	0.438	0.438	0.438	0.438	360
2025-05-23	0.438	0.438	0.438	0.438	0.438	360
2025-05-22	0.438	0.438	0.438	0.438	0.438	360
2025-05-21	0.462	0.464	0.438	0.438	0.438	360
2025-05-20	0.428	0.428	0.428	0.428	0.428	746

← NewerPage 6 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.