ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.342	0.366	0.342	0.366	0.366	5
2024-11-11	0.390	0.390	0.360	0.374	0.374	5,685
2024-11-08	0.374	0.390	0.374	0.390	0.390	680
2024-11-06	0.372	0.400	0.372	0.386	0.386	2,820
2024-11-04	0.372	0.390	0.372	0.382	0.382	1,599
2024-11-01	0.370	0.398	0.370	0.386	0.386	1,080
2024-10-31	0.372	0.386	0.372	0.386	0.386	680
2024-10-30	0.372	0.396	0.372	0.396	0.396	400
2024-10-29	0.372	0.400	0.370	0.396	0.396	4,313
2024-10-28	0.334	0.406	0.334	0.406	0.406	8,699
2024-10-25	0.330	0.346	0.330	0.346	0.346	600
2024-10-24	0.358	0.358	0.336	0.336	0.336	2,800
2024-10-21	0.312	0.336	0.312	0.336	0.336	570
2024-10-18	0.302	0.340	0.302	0.340	0.340	480
2024-10-17	0.302	0.336	0.302	0.336	0.336	520
2024-10-14	0.302	0.336	0.302	0.336	0.336	620
2024-10-10	0.320	0.336	0.320	0.336	0.336	780
2024-10-01	0.340	0.358	0.322	0.358	0.358	538
2024-09-27	0.360	0.378	0.340	0.378	0.378	626
2024-09-24	0.400	0.400	0.364	0.398	0.398	5,070
2024-09-23	0.420	0.438	0.420	0.438	0.438	320
2024-09-19	0.492	0.492	0.422	0.458	0.458	870
2024-09-18	0.492	0.492	0.422	0.458	0.458	1,373
2024-09-16	0.450	0.488	0.450	0.456	0.456	835
2024-09-12	0.452	0.470	0.452	0.470	0.470	870
2024-09-10	0.490	0.490	0.476	0.476	0.476	6
2024-09-09	0.452	0.476	0.452	0.476	0.476	860
2024-09-05	0.474	0.510	0.474	0.480	0.480	2,594
2024-09-04	0.402	0.438	0.402	0.438	0.438	550
2024-09-03	0.402	0.438	0.402	0.438	0.438	340
2024-09-02	0.402	0.438	0.402	0.438	0.438	1,960
2024-08-30	0.402	0.438	0.402	0.438	0.438	680
2024-08-21	0.418	0.438	0.418	0.438	0.438	100
2024-08-19	0.472	0.472	0.436	0.436	0.436	10
2024-08-15	0.470	0.470	0.438	0.438	0.438	640
2024-08-13	0.472	0.486	0.472	0.486	0.486	550
2024-08-08	0.515	0.515	0.496	0.496	0.496	10
2024-08-05	0.472	0.496	0.472	0.496	0.496	400
2024-07-31	0.540	0.540	0.505	0.505	0.505	1,000
2024-07-30	0.480	0.505	0.480	0.505	0.505	666
2024-07-25	0.555	0.555	0.510	0.520	0.520	1,360
2024-07-24	0.550	0.560	0.550	0.555	0.555	2,500
2024-07-23	0.535	0.535	0.530	0.530	0.530	2,500
2024-07-22	0.500	0.525	0.500	0.525	0.525	1,340
2024-07-19	0.555	0.560	0.530	0.530	0.530	1,713
2024-07-18	0.530	0.535	0.530	0.530	0.530	2,500
2024-07-17	0.480	0.498	0.480	0.498	0.498	2,962
2024-07-16	0.498	0.520	0.498	0.520	0.520	7,500
2024-07-15	0.440	0.478	0.440	0.478	0.478	1,150
2024-07-12	0.442	0.470	0.442	0.470	0.470	1,100
2024-07-10	0.460	0.525	0.460	0.492	0.492	3,110
2024-07-09	0.344	0.484	0.344	0.454	0.454	10,969
2024-07-08	0.304	0.324	0.304	0.308	0.308	7,703
2024-07-05	0.292	0.294	0.272	0.272	0.272	5,000
2024-07-04	0.252	0.294	0.240	0.268	0.268	5,920
2024-06-28	0.298	0.298	0.276	0.276	0.276	1,600
2024-06-18	0.280	0.288	0.280	0.288	0.288	780
2024-06-12	0.280	0.288	0.280	0.288	0.288	720
2024-06-11	0.290	0.308	0.290	0.308	0.308	1,000
2024-06-10	0.250	0.288	0.250	0.288	0.288	580

← NewerPage 8 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.