Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202323,2423,5822,9423,1323,1373.727
02 feb 202321,9123,5021,9123,5023,5097.529
01 feb 202321,6221,9921,6121,7821,7855.165
31 gen 202321,5321,7721,3021,6521,6592.529
30 gen 202322,2922,2921,4121,7121,7165.474
27 gen 202321,9221,9221,9221,9221,92-
26 gen 202321,9922,4521,7821,9221,9244.768
25 gen 202322,0022,2921,8722,0022,0048.454
24 gen 202322,4722,9622,2222,4022,4050.224
23 gen 202322,2522,5422,0022,4622,4644.408
20 gen 202322,3722,6122,0022,1522,15101.049
19 gen 202322,9023,0322,3222,3222,3253.735
18 gen 202323,7023,7023,0423,0423,04162.278
17 gen 202323,9024,0523,2223,6623,6680.230
16 gen 202323,2224,0423,1023,8723,8783.763
13 gen 202323,2123,5623,0423,0623,0655.040
12 gen 202322,9223,2522,6023,0323,03163.550
11 gen 202321,3222,9321,2622,8322,83231.530
10 gen 202321,1121,5220,9921,0621,0681.783
09 gen 202321,1521,2320,2721,2021,20172.175
06 gen 202320,9521,0220,5020,9820,9849.553
05 gen 202321,2221,3020,7020,8120,8179.354
04 gen 202320,7821,2920,5721,1021,10106.358
03 gen 202320,5920,8720,3720,6520,65122.990
02 gen 202320,0920,7620,0920,4620,4659.699
30 dic 202219,9920,3519,8619,8919,8921.711
29 dic 202219,7920,1019,5520,1020,10118.541
28 dic 202219,5820,1319,5819,8019,8060.818
27 dic 202219,9920,0319,4619,7219,7267.600
23 dic 202219,6020,0119,5719,8619,8656.643
22 dic 202219,5719,9919,5619,6119,61109.613
21 dic 202218,8919,5518,8519,4919,49116.797
20 dic 202219,2519,3218,4618,7618,7697.105
19 dic 202220,0020,0019,4019,4219,42126.247
16 dic 202220,6420,6819,4019,9719,971.469.829
15 dic 202220,9121,0320,6220,7420,74115.498
14 dic 202221,0221,2720,6221,0721,07248.699
13 dic 202220,4521,6120,1721,1821,18152.500
12 dic 202220,7420,9520,2320,4520,4562.128
09 dic 202220,9421,1120,6920,9520,9579.127
08 dic 202220,2620,8420,2620,7120,7175.835
07 dic 202220,3320,6320,2020,2520,25117.493
06 dic 202220,5520,8020,3620,5320,5355.514
05 dic 202220,7021,1320,6220,6220,6246.640
02 dic 202220,5621,2220,5520,8520,8595.775
01 dic 202220,7721,3320,5520,6120,61188.709
30 nov 202221,1921,2720,5420,6220,62133.861
29 nov 202221,4621,5521,0121,2121,2169.606
28 nov 202221,3421,4920,9221,3421,3472.872
25 nov 202221,3121,4621,0221,4121,4168.005
24 nov 202220,7222,0620,7021,5021,50115.059
23 nov 202221,0221,0920,7420,8320,8370.254
22 nov 202221,2821,5221,0221,0821,0854.144
21 nov 202221,5721,7321,3821,4521,4565.467
18 nov 202221,7121,8521,5221,8521,8595.890
17 nov 202221,9022,1421,4321,7421,7489.391
16 nov 202222,4922,4921,7321,8821,8887.917
15 nov 202222,7922,8822,1922,6122,6171.664
14 nov 202222,7422,7421,9722,7222,72142.066
11 nov 202221,6722,7721,6622,4422,44140.746
10 nov 202220,7021,8020,2021,6421,64123.647
09 nov 202220,8220,9520,1720,9020,9082.329
08 nov 202220,4920,8219,7420,7820,7866.565
07 nov 202220,4120,5320,1620,4820,4863.155
04 nov 202219,8420,5619,8120,5020,50158.893
03 nov 202219,9119,9419,5919,6919,69118.030
02 nov 202220,8921,1219,9620,1720,17125.085
01 nov 202220,4821,4820,4820,9920,99116.994
31 ott 202219,9120,4219,8220,4220,4279.400
28 ott 202220,4820,4819,8619,9219,9246.334
27 ott 202220,3420,9320,1020,7420,74130.138
26 ott 202220,0020,3119,6720,2820,28108.741
25 ott 202219,3819,9218,9819,9219,92170.517
24 ott 202219,1819,3118,8219,2719,2773.999
21 ott 202219,0919,4418,7418,9818,9864.975
20 ott 202218,7219,4118,6219,2619,2653.407
19 ott 202219,4019,4018,5918,8618,8699.477
18 ott 202219,0019,4418,9819,1719,1791.049
17 ott 202218,0919,1218,0418,9818,9881.025
14 ott 202217,5918,3017,5618,0718,07160.786
13 ott 202216,9717,7716,8817,1717,17102.010
12 ott 202217,7517,8016,9917,0617,0699.925
11 ott 202217,7817,9717,3017,7517,7585.486
10 ott 202218,0818,6417,7517,7617,76104.989
07 ott 202218,9119,2018,2718,3618,3680.978
06 ott 202219,3419,4218,8518,9218,9270.649
05 ott 202220,0320,0719,1319,2519,25102.566
04 ott 202220,3020,4619,9220,1520,15112.208
03 ott 202219,1920,1019,1919,8519,8586.802
30 set 202218,8019,5918,5519,5019,50146.354
29 set 202218,7018,7018,1718,6418,6491.118
28 set 202217,8618,9217,4118,9218,92168.412
27 set 202218,7018,7018,0618,0918,0994.758
26 set 202218,8018,9318,4418,4418,4498.403
23 set 202219,1019,1918,3218,8918,89186.162
22 set 202219,6219,6619,0019,1219,12111.809
21 set 202220,0220,2519,6919,9519,9550.591
20 set 202220,7420,7519,9420,1320,13186.425
19 set 202220,6120,9520,5320,7520,7573.334
16 set 202220,2920,8620,1220,7120,71400.258
*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...