Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

23,13

-0,37

(-1,57%)

Alla chiusura: 05:35PM CET

Periodo di tempo:

05 feb 2022 - 05 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	23,24	23,58	22,94	23,13	23,13	73.727
02 feb 2023	21,91	23,50	21,91	23,50	23,50	97.529
01 feb 2023	21,62	21,99	21,61	21,78	21,78	55.165
31 gen 2023	21,53	21,77	21,30	21,65	21,65	92.529
30 gen 2023	22,29	22,29	21,41	21,71	21,71	65.474
27 gen 2023	21,92	21,92	21,92	21,92	21,92	-
26 gen 2023	21,99	22,45	21,78	21,92	21,92	44.768
25 gen 2023	22,00	22,29	21,87	22,00	22,00	48.454
24 gen 2023	22,47	22,96	22,22	22,40	22,40	50.224
23 gen 2023	22,25	22,54	22,00	22,46	22,46	44.408
20 gen 2023	22,37	22,61	22,00	22,15	22,15	101.049
19 gen 2023	22,90	23,03	22,32	22,32	22,32	53.735
18 gen 2023	23,70	23,70	23,04	23,04	23,04	162.278
17 gen 2023	23,90	24,05	23,22	23,66	23,66	80.230
16 gen 2023	23,22	24,04	23,10	23,87	23,87	83.763
13 gen 2023	23,21	23,56	23,04	23,06	23,06	55.040
12 gen 2023	22,92	23,25	22,60	23,03	23,03	163.550
11 gen 2023	21,32	22,93	21,26	22,83	22,83	231.530
10 gen 2023	21,11	21,52	20,99	21,06	21,06	81.783
09 gen 2023	21,15	21,23	20,27	21,20	21,20	172.175
06 gen 2023	20,95	21,02	20,50	20,98	20,98	49.553
05 gen 2023	21,22	21,30	20,70	20,81	20,81	79.354
04 gen 2023	20,78	21,29	20,57	21,10	21,10	106.358
03 gen 2023	20,59	20,87	20,37	20,65	20,65	122.990
02 gen 2023	20,09	20,76	20,09	20,46	20,46	59.699
30 dic 2022	19,99	20,35	19,86	19,89	19,89	21.711
29 dic 2022	19,79	20,10	19,55	20,10	20,10	118.541
28 dic 2022	19,58	20,13	19,58	19,80	19,80	60.818
27 dic 2022	19,99	20,03	19,46	19,72	19,72	67.600
23 dic 2022	19,60	20,01	19,57	19,86	19,86	56.643
22 dic 2022	19,57	19,99	19,56	19,61	19,61	109.613
21 dic 2022	18,89	19,55	18,85	19,49	19,49	116.797
20 dic 2022	19,25	19,32	18,46	18,76	18,76	97.105
19 dic 2022	20,00	20,00	19,40	19,42	19,42	126.247
16 dic 2022	20,64	20,68	19,40	19,97	19,97	1.469.829
15 dic 2022	20,91	21,03	20,62	20,74	20,74	115.498
14 dic 2022	21,02	21,27	20,62	21,07	21,07	248.699
13 dic 2022	20,45	21,61	20,17	21,18	21,18	152.500
12 dic 2022	20,74	20,95	20,23	20,45	20,45	62.128
09 dic 2022	20,94	21,11	20,69	20,95	20,95	79.127
08 dic 2022	20,26	20,84	20,26	20,71	20,71	75.835
07 dic 2022	20,33	20,63	20,20	20,25	20,25	117.493
06 dic 2022	20,55	20,80	20,36	20,53	20,53	55.514
05 dic 2022	20,70	21,13	20,62	20,62	20,62	46.640
02 dic 2022	20,56	21,22	20,55	20,85	20,85	95.775
01 dic 2022	20,77	21,33	20,55	20,61	20,61	188.709
30 nov 2022	21,19	21,27	20,54	20,62	20,62	133.861
29 nov 2022	21,46	21,55	21,01	21,21	21,21	69.606
28 nov 2022	21,34	21,49	20,92	21,34	21,34	72.872
25 nov 2022	21,31	21,46	21,02	21,41	21,41	68.005
24 nov 2022	20,72	22,06	20,70	21,50	21,50	115.059
23 nov 2022	21,02	21,09	20,74	20,83	20,83	70.254
22 nov 2022	21,28	21,52	21,02	21,08	21,08	54.144
21 nov 2022	21,57	21,73	21,38	21,45	21,45	65.467
18 nov 2022	21,71	21,85	21,52	21,85	21,85	95.890
17 nov 2022	21,90	22,14	21,43	21,74	21,74	89.391
16 nov 2022	22,49	22,49	21,73	21,88	21,88	87.917
15 nov 2022	22,79	22,88	22,19	22,61	22,61	71.664
14 nov 2022	22,74	22,74	21,97	22,72	22,72	142.066
11 nov 2022	21,67	22,77	21,66	22,44	22,44	140.746
10 nov 2022	20,70	21,80	20,20	21,64	21,64	123.647
09 nov 2022	20,82	20,95	20,17	20,90	20,90	82.329
08 nov 2022	20,49	20,82	19,74	20,78	20,78	66.565
07 nov 2022	20,41	20,53	20,16	20,48	20,48	63.155
04 nov 2022	19,84	20,56	19,81	20,50	20,50	158.893
03 nov 2022	19,91	19,94	19,59	19,69	19,69	118.030
02 nov 2022	20,89	21,12	19,96	20,17	20,17	125.085
01 nov 2022	20,48	21,48	20,48	20,99	20,99	116.994
31 ott 2022	19,91	20,42	19,82	20,42	20,42	79.400
28 ott 2022	20,48	20,48	19,86	19,92	19,92	46.334
27 ott 2022	20,34	20,93	20,10	20,74	20,74	130.138
26 ott 2022	20,00	20,31	19,67	20,28	20,28	108.741
25 ott 2022	19,38	19,92	18,98	19,92	19,92	170.517
24 ott 2022	19,18	19,31	18,82	19,27	19,27	73.999
21 ott 2022	19,09	19,44	18,74	18,98	18,98	64.975
20 ott 2022	18,72	19,41	18,62	19,26	19,26	53.407
19 ott 2022	19,40	19,40	18,59	18,86	18,86	99.477
18 ott 2022	19,00	19,44	18,98	19,17	19,17	91.049
17 ott 2022	18,09	19,12	18,04	18,98	18,98	81.025
14 ott 2022	17,59	18,30	17,56	18,07	18,07	160.786
13 ott 2022	16,97	17,77	16,88	17,17	17,17	102.010
12 ott 2022	17,75	17,80	16,99	17,06	17,06	99.925
11 ott 2022	17,78	17,97	17,30	17,75	17,75	85.486
10 ott 2022	18,08	18,64	17,75	17,76	17,76	104.989
07 ott 2022	18,91	19,20	18,27	18,36	18,36	80.978
06 ott 2022	19,34	19,42	18,85	18,92	18,92	70.649
05 ott 2022	20,03	20,07	19,13	19,25	19,25	102.566
04 ott 2022	20,30	20,46	19,92	20,15	20,15	112.208
03 ott 2022	19,19	20,10	19,19	19,85	19,85	86.802
30 set 2022	18,80	19,59	18,55	19,50	19,50	146.354
29 set 2022	18,70	18,70	18,17	18,64	18,64	91.118
28 set 2022	17,86	18,92	17,41	18,92	18,92	168.412
27 set 2022	18,70	18,70	18,06	18,09	18,09	94.758
26 set 2022	18,80	18,93	18,44	18,44	18,44	98.403
23 set 2022	19,10	19,19	18,32	18,89	18,89	186.162
22 set 2022	19,62	19,66	19,00	19,12	19,12	111.809
21 set 2022	20,02	20,25	19,69	19,95	19,95	50.591
20 set 2022	20,74	20,75	19,94	20,13	20,13	186.425
19 set 2022	20,61	20,95	20,53	20,75	20,75	73.334
16 set 2022	20,29	20,86	20,12	20,71	20,71	400.258
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...

FTSE MIB26.950,74-149,88(-0,55%)

Dow Jones33.926,01-127,93(-0,38%)

Nasdaq 12.006,96-193,86(-1,59%)

Nikkei 22527.509,46+107,41(+0,39%)

Petrolio73,23-2,65(-3,49%)

BTC-EUR21.597,06-140,01(-0,64%)

Deutsche Wohnen SE (DWNI.DE)

FTSE MIB
26.950,74
-149,88(-0,55%)

Dow Jones
33.926,01
-127,93(-0,38%)

Nasdaq
12.006,96
-193,86(-1,59%)

Nikkei 225
27.509,46
+107,41(+0,39%)

Petrolio
73,23
-2,65(-3,49%)

BTC-EUR
21.597,06
-140,01(-0,64%)