Yahoo

Mail

Italia markets closed

Dow Jones
29.134,99
-125,82(-0,43%)
Nasdaq
10.829,50
+26,58(+0,25%)
Nikkei 225
26.571,87
+140,32(+0,53%)
EUR/USD
0,9593
-0,0018(-0,19%)
BTC-EUR
19.828,84
-239,61(-1,19%)
CMC Crypto 200
436,57
-22,57(-4,92%)

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,09

-0,35

(-1,90%)

Alla chiusura: 05:35PM CEST

Periodo di tempo:

27 set 2021 - 27 set 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
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
15 set 2022	20,60	20,80	20,07	20,52	20,52	142.158
14 set 2022	21,60	21,61	20,43	20,61	20,61	187.615
13 set 2022	22,94	22,95	21,62	21,62	21,62	70.120
12 set 2022	22,30	22,94	22,30	22,90	22,90	69.167
09 set 2022	22,16	22,47	22,10	22,26	22,26	88.102
08 set 2022	23,24	23,24	22,10	22,21	22,21	129.389
07 set 2022	22,86	23,24	22,86	23,07	23,07	196.701
06 set 2022	22,72	23,26	22,59	23,12	23,12	82.954
05 set 2022	22,84	22,90	22,53	22,57	22,57	61.330
02 set 2022	22,48	22,91	22,02	22,91	22,91	83.588
01 set 2022	22,30	22,40	22,05	22,23	22,23	62.604
31 ago 2022	22,56	22,87	22,07	22,64	22,64	101.247
30 ago 2022	22,34	22,81	22,14	22,39	22,39	81.212
29 ago 2022	22,35	22,68	22,22	22,43	22,43	95.680
26 ago 2022	23,25	23,34	22,50	22,56	22,56	89.060
25 ago 2022	23,13	23,38	22,62	23,01	23,01	141.965
24 ago 2022	22,89	23,21	22,51	23,08	23,08	86.669
23 ago 2022	22,75	23,17	22,75	22,88	22,88	96.455
22 ago 2022	23,61	23,61	22,84	22,91	22,91	86.572
19 ago 2022	23,76	23,95	23,52	23,60	23,60	88.503
18 ago 2022	23,97	24,27	23,80	23,98	23,98	72.794
17 ago 2022	24,76	24,90	23,94	23,97	23,97	113.226
16 ago 2022	25,26	25,28	24,67	24,86	24,86	87.302
15 ago 2022	25,18	25,35	25,01	25,03	25,03	51.333
12 ago 2022	24,77	25,30	24,60	25,23	25,23	65.068
11 ago 2022	24,50	25,00	24,41	24,79	24,79	158.240
10 ago 2022	23,58	24,67	23,24	24,52	24,52	109.125
09 ago 2022	23,72	23,82	23,46	23,55	23,55	93.103
08 ago 2022	23,23	24,15	23,10	23,90	23,90	125.882
05 ago 2022	23,50	24,02	23,04	23,30	23,30	120.324
04 ago 2022	24,60	24,78	23,66	23,83	23,83	148.598
03 ago 2022	24,51	24,98	24,35	24,51	24,51	206.217
02 ago 2022	24,10	24,41	23,92	24,20	24,20	138.226
01 ago 2022	24,19	24,23	23,67	23,87	23,87	127.571
29 lug 2022	23,49	24,25	23,48	24,13	24,13	118.411
28 lug 2022	22,90	23,66	22,78	23,64	23,64	111.054
27 lug 2022	22,52	22,99	22,30	22,77	22,77	110.730
26 lug 2022	23,68	23,68	22,14	22,40	22,40	192.509
25 lug 2022	23,87	23,93	23,41	23,48	23,48	112.712
22 lug 2022	22,99	24,14	22,94	23,86	23,86	196.666
21 lug 2022	22,80	23,03	22,54	22,91	22,91	131.967
20 lug 2022	23,15	23,15	22,75	23,00	23,00	165.454
19 lug 2022	22,24	22,97	22,24	22,82	22,82	101.326
18 lug 2022	22,00	22,67	22,00	22,52	22,52	106.970
15 lug 2022	21,47	22,19	21,42	22,10	22,10	97.414
14 lug 2022	21,82	21,85	21,16	21,46	21,46	145.310
13 lug 2022	21,78	22,39	21,64	21,95	21,95	179.093
12 lug 2022	21,96	21,96	21,96	21,96	21,96	-
11 lug 2022	21,91	22,26	21,60	21,96	21,96	184.765
08 lug 2022	22,16	22,17	21,70	22,08	22,08	130.090
07 lug 2022	22,10	22,22	21,69	22,22	22,22	121.745
06 lug 2022	21,19	22,01	21,15	21,94	21,94	353.165
05 lug 2022	21,09	21,60	20,71	21,00	21,00	179.979
04 lug 2022	22,21	22,35	20,93	20,93	20,93	120.458
01 lug 2022	21,93	22,33	21,49	22,13	22,13	108.168
30 giu 2022	22,12	22,12	21,47	21,94	21,94	213.341
29 giu 2022	22,59	22,59	22,00	22,36	22,36	74.500
28 giu 2022	22,84	22,98	22,33	22,72	22,72	74.610
27 giu 2022	22,85	23,20	22,43	22,67	22,67	114.042
24 giu 2022	22,14	22,84	22,14	22,75	22,75	227.687
23 giu 2022	22,36	22,55	21,90	22,00	22,00	184.735
22 giu 2022	22,07	22,66	21,64	22,51	22,51	123.863
21 giu 2022	22,74	22,89	22,01	22,14	22,14	140.214
20 giu 2022	22,13	22,90	22,13	22,49	22,49	118.716
17 giu 2022	20,88	22,53	20,86	22,35	22,35	422.520
16 giu 2022	22,23	22,31	20,69	20,84	20,84	200.171
15 giu 2022	22,60	23,05	22,22	22,22	22,22	122.842
14 giu 2022	22,49	22,85	22,30	22,64	22,64	211.957
13 giu 2022	23,17	23,23	22,33	22,53	22,53	217.199
10 giu 2022	23,90	23,93	23,20	23,57	23,57	194.378
09 giu 2022	25,25	25,26	24,01	24,02	24,02	155.472
08 giu 2022	24,90	25,29	24,86	25,01	25,01	68.238
07 giu 2022	25,27	25,27	24,71	24,90	24,90	94.737
06 giu 2022	24,81	25,31	24,81	25,30	25,30	63.164
03 giu 2022	25,20	25,20	25,20	25,20	25,20	-
03 giu 2022	0.04 Dividendo
02 giu 2022	25,20	25,20	25,20	25,20	25,16	-
01 giu 2022	26,00	26,00	25,07	25,20	25,16	117.493
31 mag 2022	25,37	25,85	25,01	25,69	25,65	162.307
30 mag 2022	25,02	25,02	25,02	25,02	24,98	-
27 mag 2022	25,02	25,02	25,02	25,02	24,98	-
26 mag 2022	25,04	25,09	24,80	25,02	24,98	76.341
25 mag 2022	25,27	25,27	25,27	25,27	25,23	-
24 mag 2022	26,61	26,61	25,23	25,27	25,23	118.806
23 mag 2022	26,28	26,80	26,22	26,80	26,76	104.072
20 mag 2022	26,60	26,78	26,05	26,18	26,14	93.500
19 mag 2022	25,80	25,80	25,80	25,80	25,76	-
18 mag 2022	26,29	26,51	25,78	25,80	25,76	89.329
17 mag 2022	26,01	26,48	25,92	26,21	26,17	87.087
16 mag 2022	25,75	26,00	25,49	26,00	25,96	77.570
13 mag 2022	25,70	25,70	25,70	25,70	25,66	-
12 mag 2022	25,51	26,13	24,90	25,70	25,66	162.546
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...

Dow Jones29.134,99-125,82(-0,43%)

Nasdaq 10.829,50+26,58(+0,25%)

Nikkei 22526.571,87+140,32(+0,53%)

EUR/USD0,9593-0,0018(-0,19%)

BTC-EUR19.828,84-239,61(-1,19%)

CMC Crypto 200436,57-22,57(-4,92%)

Deutsche Wohnen SE (DWNI.DE)

Dow Jones
29.134,99
-125,82(-0,43%)

Nasdaq
10.829,50
+26,58(+0,25%)

Nikkei 225
26.571,87
+140,32(+0,53%)

EUR/USD
0,9593
-0,0018(-0,19%)

BTC-EUR
19.828,84
-239,61(-1,19%)

CMC Crypto 200
436,57
-22,57(-4,92%)