GER:DWNI
Deutsche Wohnen SE Stock Price (Quote)
18.18€
+0.440 (+2.48%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 16.46€ | 19.10€ | Thursday, 2nd May 2024 DWNI.DE stock ended at 18.18€. This is 2.48% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.18% from a day low at 17.62€ to a day high of 18.18€. |
| 90 days | 16.46€ | 23.02€ | |
| 52 weeks | 16.46€ | 24.10€ |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | 17.72€ | 18.18€ | 17.62€ | 18.18€ | 143 788 |
| Apr 30, 2024 | 17.74€ | 17.94€ | 17.52€ | 17.74€ | 128 322 |
| Apr 29, 2024 | 17.06€ | 17.50€ | 16.96€ | 17.30€ | 128 683 |
| Apr 26, 2024 | 16.70€ | 17.08€ | 16.70€ | 17.00€ | 176 093 |
| Apr 25, 2024 | 16.82€ | 16.98€ | 16.68€ | 16.68€ | 58 998 |
| Apr 24, 2024 | 17.10€ | 17.16€ | 16.84€ | 16.90€ | 59 013 |
| Apr 23, 2024 | 17.18€ | 17.20€ | 17.10€ | 17.20€ | 67 622 |
| Apr 22, 2024 | 17.02€ | 17.32€ | 16.96€ | 17.04€ | 97 969 |
| Apr 19, 2024 | 16.72€ | 17.00€ | 16.72€ | 17.00€ | 73 782 |
| Apr 18, 2024 | 16.76€ | 16.96€ | 16.70€ | 16.90€ | 98 733 |
| Apr 17, 2024 | 16.60€ | 16.84€ | 16.46€ | 16.74€ | 136 289 |
| Apr 16, 2024 | 17.40€ | 17.58€ | 16.64€ | 16.64€ | 403 176 |
| Apr 15, 2024 | 17.52€ | 17.80€ | 17.42€ | 17.60€ | 93 816 |
| Apr 12, 2024 | 17.74€ | 17.94€ | 17.44€ | 17.74€ | 84 872 |
| Apr 11, 2024 | 17.80€ | 17.80€ | 17.44€ | 17.58€ | 106 069 |
| Apr 10, 2024 | 17.80€ | 18.32€ | 17.62€ | 17.80€ | 168 230 |
| Apr 09, 2024 | 18.00€ | 18.04€ | 17.68€ | 17.78€ | 89 368 |
| Apr 08, 2024 | 18.00€ | 18.00€ | 17.74€ | 18.00€ | 99 186 |
| Apr 05, 2024 | 18.00€ | 18.02€ | 17.68€ | 17.76€ | 92 654 |
| Apr 04, 2024 | 18.26€ | 18.54€ | 18.08€ | 18.08€ | 294 505 |
| Apr 03, 2024 | 18.60€ | 18.74€ | 18.26€ | 18.42€ | 60 549 |
| Apr 02, 2024 | 19.02€ | 19.10€ | 18.54€ | 18.64€ | 201 341 |
| Mar 28, 2024 | 19.24€ | 19.27€ | 18.90€ | 19.00€ | 101 658 |
| Mar 27, 2024 | 18.44€ | 19.18€ | 18.38€ | 19.18€ | 137 886 |
| Mar 26, 2024 | 18.50€ | 18.50€ | 18.13€ | 18.44€ | 62 467 |
