ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.428	0.428	0.428	0.428	0.428	746
2025-05-16	0.428	0.428	0.428	0.428	0.428	746
2025-05-15	0.428	0.428	0.428	0.428	0.428	0
2025-05-14	0.450	0.450	0.450	0.450	0.450	0
2025-05-13	0.460	0.460	0.450	0.450	0.450	220
2025-05-12	0.470	0.470	0.432	0.432	0.432	1,556
2025-05-09	0.470	0.470	0.470	0.470	0.470	0
2025-05-08	0.470	0.470	0.470	0.470	0.470	0
2025-05-07	0.468	0.470	0.468	0.470	0.470	1,151
2025-05-06	0.468	0.470	0.438	0.438	0.438	1,835
2025-05-05	0.422	0.436	0.420	0.436	0.436	1,434
2025-05-02	0.446	0.446	0.446	0.446	0.446	0
2025-04-30	0.446	0.446	0.446	0.446	0.446	0
2025-04-29	0.466	0.466	0.466	0.466	0.466	0
2025-04-25	0.460	0.460	0.446	0.446	0.446	110
2025-04-24	0.460	0.460	0.446	0.446	0.446	222
2025-04-23	0.450	0.450	0.420	0.446	0.446	1,178
2025-04-22	0.450	0.470	0.434	0.434	0.434	1,360
2025-04-14	0.410	0.460	0.410	0.428	0.428	7,765
2025-04-11	0.394	0.396	0.388	0.388	0.388	1,181
2025-04-10	0.390	0.400	0.390	0.394	0.394	1,966
2025-04-09	0.380	0.400	0.374	0.374	0.374	5,053
2025-04-08	0.398	0.398	0.364	0.364	0.364	429
2025-04-07	0.398	0.400	0.328	0.364	0.364	1,914
2025-04-04	0.590	0.590	0.364	0.364	0.364	26,188
2025-04-03	0.354	0.394	0.354	0.394	0.394	1,579
2025-04-02	0.312	0.332	0.312	0.332	0.332	530
2025-04-01	0.312	0.312	0.278	0.278	0.278	450
2025-03-31	0.300	0.300	0.278	0.278	0.278	75
2025-03-28	0.228	0.264	0.228	0.264	0.264	6
2025-03-25	0.298	0.298	0.264	0.264	0.264	2,180
2025-03-24	0.298	0.298	0.264	0.264	0.264	400
2025-03-21	0.260	0.264	0.260	0.264	0.264	3,040
2025-03-18	0.262	0.298	0.262	0.298	0.298	3,221
2025-02-28	0.332	0.334	0.262	0.296	0.296	2,310
2025-02-05	0.332	0.332	0.298	0.298	0.298	40
2025-01-30	0.332	0.332	0.298	0.298	0.298	200
2025-01-28	0.322	0.322	0.298	0.298	0.298	5,000
2025-01-15	0.348	0.348	0.336	0.336	0.336	102
2025-01-10	0.350	0.392	0.350	0.358	0.358	2,180
2025-01-08	0.352	0.386	0.352	0.386	0.386	1,250
2025-01-07	0.444	0.444	0.372	0.388	0.388	2,510
2025-01-06	0.410	0.440	0.408	0.408	0.408	1,992
2025-01-03	0.430	0.430	0.428	0.428	0.428	500
2025-01-02	0.380	0.400	0.380	0.398	0.398	5,600
2024-12-30	0.400	0.410	0.260	0.260	0.260	8,319
2024-12-27	0.360	0.400	0.360	0.400	0.400	4,233
2024-12-23	0.330	0.360	0.326	0.326	0.326	2,300
2024-12-20	0.320	0.320	0.296	0.296	0.296	1,980
2024-12-16	0.380	0.380	0.356	0.356	0.356	1,000
2024-12-13	0.350	0.350	0.350	0.350	0.350	2,116
2024-12-12	0.320	0.320	0.316	0.316	0.316	1,662
2024-12-09	0.252	0.286	0.252	0.286	0.286	50
2024-12-06	0.252	0.286	0.252	0.286	0.286	266
2024-12-04	0.340	0.340	0.290	0.290	0.290	4,000
2024-12-02	0.342	0.360	0.342	0.360	0.360	750
2024-11-28	0.370	0.370	0.360	0.360	0.360	2,040
2024-11-25	0.338	0.354	0.338	0.354	0.354	10
2024-11-21	0.322	0.336	0.320	0.336	0.336	2,200
2024-11-19	0.322	0.380	0.322	0.350	0.350	2,520

← NewerPage 7 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.