ERWE Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.290	0.290	0.288	0.288	0.288	2,000
2024-05-28	0.242	0.266	0.240	0.266	0.266	5,333
2024-05-27	0.298	0.298	0.270	0.270	0.270	1,622
2024-05-22	0.250	0.282	0.250	0.282	0.282	1,000
2024-05-17	0.262	0.298	0.262	0.298	0.298	2,200
2024-05-16	0.262	0.298	0.262	0.298	0.298	440
2024-05-15	0.300	0.300	0.300	0.300	0.300	2,000
2024-05-14	0.276	0.276	0.264	0.264	0.264	2,000
2024-05-13	0.252	0.340	0.150	0.320	0.320	18,860
2024-05-10	0.400	0.400	0.250	0.286	0.286	5,780
2024-05-09	0.390	0.400	0.390	0.400	0.400	5,000
2024-05-08	0.410	0.410	0.392	0.406	0.406	5,820
2024-05-07	0.380	0.398	0.380	0.398	0.398	720
2024-05-03	0.380	0.380	0.378	0.378	0.378	2,000
2024-05-02	0.380	0.418	0.380	0.418	0.418	860
2024-04-30	0.330	0.418	0.330	0.418	0.418	5,124
2024-04-29	0.400	0.418	0.400	0.418	0.418	1,660
2024-04-26	0.400	0.400	0.398	0.398	0.398	540
2024-04-25	0.402	0.438	0.400	0.438	0.438	825
2024-04-24	0.430	0.438	0.430	0.438	0.438	740
2024-04-22	0.432	0.468	0.432	0.468	0.468	420
2024-04-19	0.440	0.500	0.440	0.468	0.468	1,500
2024-04-18	0.490	0.490	0.478	0.478	0.478	500
2024-04-16	0.550	0.550	0.520	0.520	0.520	1,700
2024-04-15	0.570	0.590	0.570	0.590	0.590	2,000
2024-04-10	0.565	0.590	0.560	0.590	0.590	1,035
2024-04-04	0.565	0.600	0.565	0.600	0.600	11
2024-04-03	0.525	0.600	0.525	0.600	0.600	3,500
2024-04-02	0.474	0.488	0.474	0.488	0.488	1,500
2024-03-27	0.474	0.474	0.438	0.438	0.438	1,193
2024-03-26	0.446	0.446	0.438	0.438	0.438	2,000
2024-03-22	0.500	0.500	0.484	0.484	0.484	2,000
2024-03-21	0.500	0.540	0.500	0.540	0.540	20
2024-03-05	0.535	0.540	0.535	0.540	0.540	1,404
2024-03-04	0.575	0.575	0.575	0.575	0.575	1,673
2024-03-01	0.625	0.625	0.615	0.615	0.615	1,000
2024-02-29	0.600	0.600	0.600	0.600	0.600	1,000
2024-02-28	0.595	0.600	0.595	0.600	0.600	1,200
2024-02-27	0.580	0.645	0.550	0.595	0.595	7,000
2024-02-20	0.540	0.540	0.530	0.530	0.530	500
2024-02-12	0.580	0.580	0.530	0.530	0.530	2,000
2024-02-07	0.600	0.630	0.600	0.630	0.630	1,330
2024-02-05	0.500	0.550	0.500	0.550	0.550	4,800
2024-01-31	0.550	0.550	0.550	0.550	0.550	500
2024-01-30	0.620	0.620	0.500	0.500	0.500	5,385
2024-01-26	0.550	0.850	0.550	0.705	0.705	7,677
2024-01-23	0.510	0.525	0.510	0.525	0.525	2,218
2024-01-22	0.452	0.525	0.452	0.525	0.525	4,000
2024-01-19	0.396	0.432	0.396	0.426	0.426	2,000
2024-01-18	0.404	0.422	0.404	0.406	0.406	3,000
2024-01-17	0.380	0.400	0.378	0.378	0.378	3,132
2024-01-16	0.360	0.370	0.360	0.370	0.370	9,854
2024-01-15	0.350	0.360	0.336	0.336	0.336	2,000
2024-01-12	0.314	0.320	0.280	0.316	0.316	2,020
2024-01-10	0.312	0.314	0.288	0.288	0.288	2,267
2024-01-08	0.312	0.312	0.282	0.282	0.282	6,505
2024-01-04	0.268	0.292	0.268	0.292	0.292	9,854
2024-01-03	0.300	0.300	0.272	0.272	0.272	2,000
2024-01-02	0.314	0.314	0.220	0.250	0.250	2,243
2023-12-28	0.320	0.320	0.288	0.288	0.288	238

← NewerPage 9 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.