Mercados españoles cerrados

Deutsche Wohnen SE (DWNI.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,00-0,18 (-0,94%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202419,2419,2718,9019,0019,00101.658
27 mar 202418,4419,1818,3819,1819,18137.886
26 mar 202418,5018,5018,1318,4418,4462.467
25 mar 202418,1518,5117,9718,4118,4161.385
22 mar 202418,1518,2017,9318,1218,1265.721
21 mar 202418,1818,7118,0818,1018,1077.673
20 mar 202418,2718,4917,3617,8917,89207.945
19 mar 202418,2018,3617,9218,3118,3153.607
18 mar 202418,1018,3018,0418,2018,2058.848
15 mar 202418,2618,3617,9717,9717,97294.796
14 mar 202418,4418,6218,2518,3018,3050.671
13 mar 202418,7018,7618,3618,4118,41124.549
12 mar 202418,8019,2018,6618,6618,6656.128
11 mar 202419,0719,4918,7618,9818,98107.029
08 mar 202418,8019,1918,7318,9418,9495.520
07 mar 202418,7419,1118,6718,8618,8696.891
06 mar 202418,8919,1318,8018,8018,80106.715
05 mar 202418,9819,0018,7118,8318,8323.258
04 mar 202419,3219,3418,7618,9518,9558.600
01 mar 202419,2719,4218,9319,3419,34109.623
29 feb 202419,1019,3618,8919,0719,0775.724
28 feb 202419,5719,5718,7719,0519,0575.190
27 feb 202419,2819,6019,2819,4219,4231.103
26 feb 202419,7719,7919,2619,2619,2649.728
23 feb 202419,8119,8819,5819,6519,6530.460
22 feb 202419,8619,9519,6819,8619,8625.401
21 feb 202419,7019,8819,5719,6719,6723.246
20 feb 202419,6219,8519,5019,6919,6930.991
19 feb 202419,6119,8319,4419,7419,7424.299
16 feb 202420,0020,0419,6319,7419,7423.229
15 feb 202420,1820,2619,8220,0220,0251.108
14 feb 202419,9420,1819,6219,9619,96100.848
13 feb 202420,4620,5219,9420,0020,0043.721
12 feb 202420,5620,7220,3220,6220,6217.669
09 feb 202420,5020,5820,2220,2620,2639.057
08 feb 202421,4021,4020,5020,6020,6084.278
07 feb 202421,3221,4820,8020,8220,8239.152
06 feb 202421,7221,8621,3421,3421,3438.228
05 feb 202422,0622,2421,8021,8221,8229.513
02 feb 202422,4823,0222,1022,1422,1431.641
01 feb 202422,5622,6422,0422,3422,3463.165
31 ene 202422,2222,7222,1422,5622,5632.025
30 ene 202422,0822,3622,0822,1822,1827.212
29 ene 202421,9422,1021,5022,0822,0817.008
26 ene 202421,8021,8621,4621,7821,7843.204
25 ene 202421,7422,0421,3221,9421,9439.883
24 ene 202421,4621,9621,4621,8021,8035.029
23 ene 202421,6621,7821,3621,3821,3845.988
22 ene 202421,8222,0221,4821,6221,6235.725
19 ene 202421,8021,9021,4621,7021,7052.958
18 ene 202421,6021,8621,5821,6821,6861.360
17 ene 202421,6621,7621,4021,6021,6066.224
16 ene 202422,4422,5022,1622,2022,2049.040
15 ene 202422,8823,0022,4822,5622,5611.390
12 ene 202422,7823,2022,7022,9022,9050.824
11 ene 202423,0023,1422,5222,7022,7054.368
10 ene 202422,3623,0622,3622,7622,7629.235
09 ene 202422,6222,6822,3222,4022,4034.965
08 ene 202422,4022,6222,1222,5022,5056.927
05 ene 202422,6422,7622,4022,6822,6836.247
04 ene 202422,7823,1422,6022,7022,7028.241
03 ene 202423,2623,2822,7822,8622,8630.168
02 ene 202423,8223,9823,3223,4823,4840.403
29 dic 202323,7623,9423,5823,9423,9426.830
28 dic 202323,7023,7823,5223,6623,6631.577
27 dic 202323,5223,7423,3423,7023,7066.084
22 dic 202322,9623,5422,9623,3823,3850.862
21 dic 202323,3223,6022,9623,5023,5047.560
20 dic 202323,8023,8023,3423,3823,3844.089
19 dic 202323,2423,7023,2423,5023,5053.170
18 dic 202323,1023,4622,9023,3023,3045.281
15 dic 202323,3623,7023,0423,2623,26102.728
14 dic 202323,2024,0023,0023,3823,38172.681
13 dic 202322,0422,4622,0222,1222,1252.247
12 dic 202321,9022,2021,6222,0422,0469.505
11 dic 202321,8222,0221,6021,9421,9481.180
08 dic 202322,6422,6421,5421,8021,80103.652
07 dic 202322,9222,9222,4422,4822,4865.950
06 dic 202322,5223,1422,3823,0223,0247.485
05 dic 202322,5023,1622,5022,5022,5069.458
04 dic 202322,8022,8822,4422,6022,6035.211
01 dic 202322,3222,8022,3022,6022,6060.311
30 nov 202322,5022,7422,1222,3222,32188.985
29 nov 202321,8622,5021,8422,3022,30101.944
28 nov 202321,4221,7821,3021,7821,7828.777
27 nov 202321,4021,8021,4021,6421,6417.418
24 nov 202321,6821,6821,2821,5421,5424.168
23 nov 202321,3621,7021,3421,7021,7024.425
22 nov 202321,0221,4421,0221,3621,3640.845
21 nov 202321,8021,8621,1421,1421,1426.172
20 nov 202321,8221,8621,5021,8621,8634.529
17 nov 202321,0821,8021,0821,6621,6670.312
16 nov 202321,2021,6221,1421,2421,2453.713
15 nov 202321,9621,9621,2621,3821,3893.384
14 nov 202320,7621,9220,5621,9021,90157.643
13 nov 202321,2021,2220,8420,8420,8445.143
10 nov 202321,2021,2220,7221,0421,0438.914
09 nov 202320,9421,7220,9221,5821,5821.715
08 nov 202321,5021,6020,8421,0621,0641.474
07 nov 202321,4021,8021,4021,5421,5421.780
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...