Mail

0OBQ.L - Deutsche Wohnen SE

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	18,69	20,00	18,74	19,71	19,71	177.877
01 giu 2023	18,50	18,74	18,32	18,38	18,38	8.654
31 mag 2023	18,68	18,74	18,26	18,54	18,54	5.668
30 mag 2023	18,73	18,92	18,66	18,89	18,89	3.481
26 mag 2023	19,22	19,34	18,97	19,36	19,36	3.688
25 mag 2023	19,38	19,30	19,01	19,09	19,09	9.270
24 mag 2023	19,41	19,51	19,34	19,49	19,49	109.508
23 mag 2023	19,25	20,14	19,76	19,87	19,87	19.521
22 mag 2023	20,09	20,22	19,11	19,34	19,34	67.759
19 mag 2023	19,91	20,18	19,74	20,03	20,03	40.839
18 mag 2023	19,52	19,73	19,28	19,60	19,60	8.105
17 mag 2023	19,56	19,59	19,36	19,37	19,37	1.014.667
16 mag 2023	19,73	19,63	19,45	19,53	19,53	152.954
15 mag 2023	19,12	19,55	18,99	19,28	19,28	360.182
12 mag 2023	19,35	19,14	18,86	19,02	19,02	1.047.169
11 mag 2023	19,36	19,50	19,18	19,29	19,29	327.544
10 mag 2023	19,08	19,40	18,78	19,03	19,03	4.145
09 mag 2023	19,37	19,44	19,02	19,09	19,09	328.961
05 mag 2023	19,93	20,10	19,61	19,75	19,75	54.243
04 mag 2023	19,90	19,85	19,26	19,63	19,63	14.186
03 mag 2023	20,07	20,14	19,82	19,97	19,97	253.796
02 mag 2023	20,56	20,64	20,14	20,31	20,31	12.635
28 apr 2023	20,44	20,50	20,10	20,46	20,46	116.752
27 apr 2023	20,21	20,40	19,94	20,16	20,16	6.447
26 apr 2023	19,94	20,42	20,07	20,30	20,30	16.457
25 apr 2023	20,17	20,02	19,77	19,94	19,94	10.919
24 apr 2023	20,45	20,62	20,12	20,31	20,31	3.022
21 apr 2023	20,30	20,46	20,14	20,29	20,29	160.577
20 apr 2023	20,84	20,84	20,20	20,52	20,52	9.521
19 apr 2023	21,01	20,90	20,64	20,81	20,81	37.148
18 apr 2023	20,79	21,32	20,98	21,09	21,09	18.464
17 apr 2023	20,75	21,04	20,52	20,84	20,84	24.614
14 apr 2023	19,83	20,80	19,94	20,34	20,34	29.027
13 apr 2023	19,65	19,64	19,21	19,55	19,55	7.791
12 apr 2023	18,91	19,84	19,02	19,49	19,49	16.962
11 apr 2023	18,79	19,19	18,66	18,98	18,98	9.277
06 apr 2023	17,54	18,73	17,77	18,37	18,37	7.017
05 apr 2023	17,64	17,86	17,58	17,74	17,74	81.860
04 apr 2023	18,02	18,00	17,75	17,89	17,89	4.211
03 apr 2023	18,23	18,22	17,84	18,12	18,12	15.645
31 mar 2023	18,03	18,18	17,65	18,09	18,09	32.996
30 mar 2023	17,35	18,05	17,50	17,96	17,96	19.854
29 mar 2023	16,85	17,42	16,77	17,12	17,12	30.120
28 mar 2023	17,62	17,41	16,66	17,09	17,09	15.870
27 mar 2023	17,67	17,72	17,30	17,69	17,69	9.296
24 mar 2023	18,45	18,42	17,47	17,68	17,68	13.273
23 mar 2023	18,28	18,41	18,22	18,27	18,27	15.598
22 mar 2023	18,81	18,50	18,18	18,48	18,48	9.637
21 mar 2023	18,97	19,15	18,70	18,91	18,91	5.920
20 mar 2023	18,89	19,14	18,56	18,80	18,80	12.469
17 mar 2023	20,17	20,38	18,60	19,46	19,46	1.993.435
16 mar 2023	21,00	20,70	19,90	20,19	20,19	43.204
15 mar 2023	21,02	21,17	20,58	20,96	20,96	343.548
14 mar 2023	20,69	21,28	20,81	21,01	21,01	12.541
13 mar 2023	20,74	20,88	20,17	20,40	20,40	9.996
10 mar 2023	20,91	21,00	20,47	20,66	20,66	35.922
09 mar 2023	21,72	21,75	20,94	21,15	21,15	186.004
08 mar 2023	22,13	21,89	21,59	21,71	21,71	4.603
07 mar 2023	22,72	23,06	22,00	22,42	22,42	11.032
06 mar 2023	21,86	22,83	21,85	22,59	22,59	17.603
03 mar 2023	21,13	21,89	21,36	21,54	21,54	8.053
02 mar 2023	20,96	21,17	20,90	20,98	20,98	7.653
01 mar 2023	21,67	21,31	20,91	21,02	21,02	6.721
28 feb 2023	21,70	21,76	21,36	21,43	21,43	23.462
27 feb 2023	21,75	21,85	21,66	21,79	21,79	4.477
24 feb 2023	22,81	22,89	21,61	22,07	22,07	9.770
23 feb 2023	21,92	22,77	22,20	22,45	22,45	14.983
22 feb 2023	21,98	22,13	21,85	22,02	22,02	995.246
21 feb 2023	22,02	22,22	21,93	22,06	22,06	11.838
20 feb 2023	22,31	22,44	22,20	22,22	22,22	4.165
17 feb 2023	21,81	22,37	21,78	22,12	22,12	120.613
16 feb 2023	22,03	22,41	21,67	21,86	21,86	13.513
15 feb 2023	22,26	22,15	21,79	21,96	21,96	9.905
14 feb 2023	22,47	22,50	22,08	22,35	22,35	8.637
13 feb 2023	22,56	22,67	22,35	22,37	22,37	13.520
10 feb 2023	22,59	22,76	22,18	22,38	22,38	4.555
09 feb 2023	22,51	22,79	22,43	22,55	22,55	73.627
08 feb 2023	22,61	22,75	22,43	22,60	22,60	5.498
07 feb 2023	22,56	22,55	22,26	22,36	22,36	13.649
06 feb 2023	23,19	22,83	22,49	22,58	22,58	24.481
03 feb 2023	23,24	23,58	22,96	23,16	23,16	8.759
02 feb 2023	21,94	23,50	21,91	23,22	23,22	372.721
01 feb 2023	21,71	21,93	21,65	21,72	21,72	5.459
31 gen 2023	21,66	21,75	21,44	21,65	21,65	25.019
30 gen 2023	22,13	22,29	21,42	21,70	21,70	351.483
27 gen 2023	21,77	22,02	21,73	21,86	21,86	12.293
26 gen 2023	22,01	22,45	21,78	22,31	22,31	6.388
25 gen 2023	22,23	22,26	21,87	21,93	21,93	7.706
24 gen 2023	22,72	22,96	22,25	22,49	22,49	5.753
23 gen 2023	22,23	22,55	22,07	22,28	22,28	16.242
20 gen 2023	22,98	22,44	22,03	22,15	22,15	9.017
19 gen 2023	22,90	22,97	22,34	22,54	22,54	8.165
18 gen 2023	23,67	23,59	23,24	23,36	23,36	6.979
17 gen 2023	23,93	24,00	23,33	23,83	23,83	6.934
16 gen 2023	23,28	24,00	23,23	23,77	23,77	70.572
13 gen 2023	23,02	23,56	23,06	23,20	23,20	75.303
12 gen 2023	22,82	23,21	22,59	22,98	22,98	27.801
11 gen 2023	21,18	22,90	21,72	21,96	21,96	25.634
10 gen 2023	21,09	21,47	21,01	21,24	21,24	13.689
09 gen 2023	21,07	21,20	20,58	20,98	20,98	19.724
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...