Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 set 202220,6020,8020,0720,5220,52142.158
14 set 202221,6021,6120,4320,6120,61187.615
13 set 202222,9422,9521,6221,6221,6270.120
12 set 202222,3022,9422,3022,9022,9069.167
09 set 202222,1622,4722,1022,2622,2688.102
08 set 202223,2423,2422,1022,2122,21129.389
07 set 202222,8623,2422,8623,0723,07196.701
06 set 202222,7223,2622,5923,1223,1282.954
05 set 202222,8422,9022,5322,5722,5761.330
02 set 202222,4822,9122,0222,9122,9183.588
01 set 202222,3022,4022,0522,2322,2362.604
31 ago 202222,5622,8722,0722,6422,64101.247
30 ago 202222,3422,8122,1422,3922,3981.212
29 ago 202222,3522,6822,2222,4322,4395.680
26 ago 202223,2523,3422,5022,5622,5689.060
25 ago 202223,1323,3822,6223,0123,01141.965
24 ago 202222,8923,2122,5123,0823,0886.669
23 ago 202222,7523,1722,7522,8822,8896.455
22 ago 202223,6123,6122,8422,9122,9186.572
19 ago 202223,7623,9523,5223,6023,6088.503
18 ago 202223,9724,2723,8023,9823,9872.794
17 ago 202224,7624,9023,9423,9723,97113.226
16 ago 202225,2625,2824,6724,8624,8687.302
15 ago 202225,1825,3525,0125,0325,0351.333
12 ago 202224,7725,3024,6025,2325,2365.068
11 ago 202224,5025,0024,4124,7924,79158.240
10 ago 202223,5824,6723,2424,5224,52109.125
09 ago 202223,7223,8223,4623,5523,5593.103
08 ago 202223,2324,1523,1023,9023,90125.882
05 ago 202223,5024,0223,0423,3023,30120.324
04 ago 202224,6024,7823,6623,8323,83148.598
03 ago 202224,5124,9824,3524,5124,51206.217
02 ago 202224,1024,4123,9224,2024,20138.226
01 ago 202224,1924,2323,6723,8723,87127.571
29 lug 202223,4924,2523,4824,1324,13118.411
28 lug 202222,9023,6622,7823,6423,64111.054
27 lug 202222,5222,9922,3022,7722,77110.730
26 lug 202223,6823,6822,1422,4022,40192.509
25 lug 202223,8723,9323,4123,4823,48112.712
22 lug 202222,9924,1422,9423,8623,86196.666
21 lug 202222,8023,0322,5422,9122,91131.967
20 lug 202223,1523,1522,7523,0023,00165.454
19 lug 202222,2422,9722,2422,8222,82101.326
18 lug 202222,0022,6722,0022,5222,52106.970
15 lug 202221,4722,1921,4222,1022,1097.414
14 lug 202221,8221,8521,1621,4621,46145.310
13 lug 202221,7822,3921,6421,9521,95179.093
12 lug 202221,9621,9621,9621,9621,96-
11 lug 202221,9122,2621,6021,9621,96184.765
08 lug 202222,1622,1721,7022,0822,08130.090
07 lug 202222,1022,2221,6922,2222,22121.745
06 lug 202221,1922,0121,1521,9421,94353.165
05 lug 202221,0921,6020,7121,0021,00179.979
04 lug 202222,2122,3520,9320,9320,93120.458
01 lug 202221,9322,3321,4922,1322,13108.168
30 giu 202222,1222,1221,4721,9421,94213.341
29 giu 202222,5922,5922,0022,3622,3674.500
28 giu 202222,8422,9822,3322,7222,7274.610
27 giu 202222,8523,2022,4322,6722,67114.042
24 giu 202222,1422,8422,1422,7522,75227.687
23 giu 202222,3622,5521,9022,0022,00184.735
22 giu 202222,0722,6621,6422,5122,51123.863
21 giu 202222,7422,8922,0122,1422,14140.214
20 giu 202222,1322,9022,1322,4922,49118.716
17 giu 202220,8822,5320,8622,3522,35422.520
16 giu 202222,2322,3120,6920,8420,84200.171
15 giu 202222,6023,0522,2222,2222,22122.842
14 giu 202222,4922,8522,3022,6422,64211.957
13 giu 202223,1723,2322,3322,5322,53217.199
10 giu 202223,9023,9323,2023,5723,57194.378
09 giu 202225,2525,2624,0124,0224,02155.472
08 giu 202224,9025,2924,8625,0125,0168.238
07 giu 202225,2725,2724,7124,9024,9094.737
06 giu 202224,8125,3124,8125,3025,3063.164
03 giu 202225,2025,2025,2025,2025,20-
03 giu 20220.04 Dividendo
02 giu 202225,2025,2025,2025,2025,16-
01 giu 202226,0026,0025,0725,2025,16117.493
31 mag 202225,3725,8525,0125,6925,65162.307
30 mag 202225,0225,0225,0225,0224,98-
27 mag 202225,0225,0225,0225,0224,98-
26 mag 202225,0425,0924,8025,0224,9876.341
25 mag 202225,2725,2725,2725,2725,23-
24 mag 202226,6126,6125,2325,2725,23118.806
23 mag 202226,2826,8026,2226,8026,76104.072
20 mag 202226,6026,7826,0526,1826,1493.500
19 mag 202225,8025,8025,8025,8025,76-
18 mag 202226,2926,5125,7825,8025,7689.329
17 mag 202226,0126,4825,9226,2126,1787.087
16 mag 202225,7526,0025,4926,0025,9677.570
13 mag 202225,7025,7025,7025,7025,66-
12 mag 202225,5126,1324,9025,7025,66162.546
*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...