Italia markets closed
Dow Jones
39.847,60 +40,83 (+0,10%) Nasdaq
16.797,73 +2,86 (+0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.619,70 +2.555,08 (+4,12%) CMC Crypto 200
1.529,27 +40,73 (+2,74%)
Deutsche Wohnen SE (DWHHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:06AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 17 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 16 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 15 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 14 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 13 mag 2024 | 19,27 | 19,27 | 18,24 | 18,24 | 18,24 | 3.300 |
| 10 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 09 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 08 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 07 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 07 mag 2024 | 0.043 Dividendo | |||||
| 06 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 03 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 02 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 01 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 30 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 29 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 26 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 25 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 24 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 23 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 22 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 19 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 18 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 17 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 16 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 15 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 12 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 11 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 10 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 09 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 08 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 05 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | - |
| 04 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,42 | 100 |
| 03 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 02 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 01 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 28 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 27 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 26 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 25 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 22 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 21 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 20 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 19 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 18 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 15 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 14 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 13 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 12 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 11 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 08 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 07 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 06 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 05 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 04 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 01 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 29 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 28 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 27 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 26 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 23 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 22 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 21 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 20 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 16 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 15 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 14 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 13 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 12 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 09 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 08 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 07 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 06 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 05 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 02 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 01 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 31 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 30 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 29 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 26 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 25 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 24 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 23 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 22 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 19 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 18 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 17 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
| 16 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | 200 |
| 12 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 11 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 10 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 09 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 08 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 05 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 04 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 03 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 02 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 29 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| 28 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,08 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.