Deutsche Wohnen SE (DWNI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.42231947484 | 18.28 | 19.16 | 18.12 | 13584 | 18.85814476 | DE |
| 4 | 1.08 | 6.18556701031 | 17.46 | 19.16 | 17.26 | 8994 | 18.20651075 | DE |
| 12 | 1.22 | 7.04387990762 | 17.32 | 19.16 | 16.6 | 14300 | 18.13648767 | DE |
| 26 | -3.5 | -15.8802177858 | 22.04 | 22.94 | 16.5 | 13125 | 18.31002485 | DE |
| 52 | -2.82 | -13.202247191 | 21.36 | 24.08 | 16.5 | 14973 | 20.25338349 | DE |
| 156 | -33.14 | -64.1253869969 | 51.68 | 53.04 | 16.5 | 236793 | 43.08003525 | DE |
| 260 | -13.93 | -42.9011395134 | 32.47 | 53.04 | 16.5 | 583413 | 40.93148583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 18.48 | -0.26 | -1.39 | 18.76 | 18.76 | 18.48 | 5210 |
| 1721075160 | 18.739999 | -0.1 | -0.53 | 18.739999 | 18.899999 | 18.559999 | 8161 |
| 1720815960 | 18.84 | -0.26 | -1.36 | 18.88 | 19.04 | 18.78 | 3532 |
| 1720729560 | 19.1 | 0.44 | 2.36 | 18.84 | 19.16 | 18.7 | 29789 |
| 1720643220 | 18.66 | 0.46 | 2.53 | 18.28 | 18.92 | 18.12 | 21228 |
| 1720556760 | 18.2 | 0.06 | 0.33 | 17.98 | 18.28 | 17.98 | 5386 |
| 1720470360 | 18.14 | -0.06 | -0.33 | 18.3 | 18.3 | 17.98 | 5433 |
| 1720211220 | 18.2 | 0.06 | 0.33 | 17.94 | 18.3 | 17.94 | 5531 |
| 1720124820 | 18.14 | 0.06 | 0.33 | 18.079999 | 18.239999 | 17.94 | 15930 |
| 1720038420 | 18.079999 | 0.16 | 0.89 | 17.92 | 18.18 | 17.88 | 9145 |
| 1719952020 | 17.92 | 0.06 | 0.34 | 17.92 | 17.98 | 17.64 | 4348 |
| 1719865620 | 17.86 | -0.04 | -0.22 | 18.059999 | 18.239999 | 17.86 | 12516 |
| 1719606420 | 17.899999 | 0.08 | 0.45 | 17.82 | 18.02 | 17.78 | 4338 |
| 1719520020 | 17.82 | 0.44 | 2.53 | 17.52 | 18 | 17.36 | 9072 |
| 1719433620 | 17.38 | -0.32 | -1.81 | 17.7 | 17.7 | 17.36 | 15921 |
| 1719347160 | 17.7 | 0 | 0.00 | 17.7 | 17.899999 | 17.62 | 4606 |
| 1719260820 | 17.7 | 0.26 | 1.49 | 17.64 | 18 | 17.42 | 3471 |
| 1719001620 | 17.44 | -0.14 | -0.80 | 17.579999 | 17.8 | 17.44 | 515 |
| 1718915160 | 17.579999 | 0.32 | 1.85 | 17.48 | 17.579999 | 17.42 | 4247 |
| 1718828820 | 17.26 | -0.4 | -2.27 | 17.46 | 17.54 | 17.26 | 11501 |
| 1718742360 | 17.66 | 0.16 | 0.91 | 17.68 | 17.68 | 17.46 | 8297 |
| 1718656020 | 17.5 | -0.14 | -0.79 | 17.739999 | 17.84 | 17.5 | 7186 |
| 1718396820 | 17.64 | 0.04 | 0.23 | 17.7 | 17.86 | 17.579999 | 11813 |
| 1718310420 | 17.6 | -0.38 | -2.11 | 17.86 | 18 | 17.399999 | 5366 |
| 1718224020 | 17.98 | 0.6 | 3.45 | 17.2 | 17.98 | 17.16 | 19541 |
| 1718137620 | 17.38 | -0.26 | -1.47 | 17.76 | 17.76 | 17.26 | 28564 |
| 1718051220 | 17.64 | -0.2 | -1.12 | 17.7 | 17.8 | 17.64 | 1758 |
| 1717792020 | 17.84 | -0.72 | -3.88 | 18.7 | 18.7 | 17.76 | 37658 |
| 1717705620 | 18.559999 | -0.26 | -1.38 | 18.82 | 19 | 18.54 | 23262 |
| 1717619220 | 18.82 | -0.02 | -0.11 | 18.64 | 18.899999 | 18.64 | 4832 |
| 1717532820 | 18.84 | 0.24 | 1.29 | 18.64 | 18.96 | 18.579999 | 36376 |
| 1717446420 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 17.8 | 25501 |
| 1717187220 | 18 | 0.18 | 1.01 | 17.8 | 18.04 | 17.8 | 1894 |
| 1717100820 | 17.82 | 0.02 | 0.11 | 17.6 | 17.84 | 17.6 | 2572 |
| 1717014420 | 17.8 | -0.4 | -2.20 | 18.2 | 18.2 | 17.7 | 9579 |
| 1716928020 | 18.2 | 0.14 | 0.78 | 17.98 | 18.32 | 17.96 | 8099 |
| 1716841560 | 18.059999 | 0.36 | 2.03 | 17.8 | 18.079999 | 17.66 | 8268 |
| 1716582420 | 17.7 | -0.24 | -1.34 | 17.92 | 18.04 | 17.7 | 8529 |
| 1716496020 | 17.94 | -0.4 | -2.18 | 18.44 | 18.54 | 17.94 | 12829 |
| 1716409620 | 18.34 | -0.08 | -0.43 | 18.2 | 18.6 | 18.2 | 13486 |
| 1716323160 | 18.42 | 0.38 | 2.11 | 18.28 | 18.44 | 18.059999 | 9848 |
| 1716236760 | 18.04 | -0.56 | -3.01 | 18.6 | 18.6 | 18.04 | 5325 |
| 1715977620 | 18.6 | -0.12 | -0.64 | 18.6 | 18.6 | 18.42 | 18649 |
| 1715891220 | 18.72 | 0.12 | 0.65 | 18.6 | 18.739999 | 18.5 | 53553 |
| 1715804820 | 18.6 | 0.52 | 2.88 | 17.86 | 18.64 | 17.86 | 49216 |
| 1715718420 | 18.079999 | 0.14 | 0.78 | 17.86 | 18.1 | 17.82 | 11259 |
| 1715631960 | 17.94 | 0.06 | 0.34 | 18.16 | 18.2 | 17.92 | 15872 |
| 1715372820 | 17.88 | -0.3 | -1.65 | 18.34 | 18.34 | 17.88 | 10511 |
| 1715286420 | 18.18 | 0.08 | 0.44 | 17.92 | 18.18 | 17.92 | 7894 |
| 1715200020 | 18.1 | -0.4 | -2.16 | 18.3 | 18.48 | 17.92 | 20916 |
| 1715113620 | 18.5 | 0.4 | 2.21 | 18.079999 | 18.64 | 17.98 | 56933 |
| 1715027220 | 18.1 | 0 | 0.00 | 18.28 | 18.28 | 17.76 | 3668 |
| 1714768020 | 18.1 | -0.06 | -0.33 | 18.14 | 18.399999 | 17.76 | 22255 |
| 1714681560 | 18.16 | 0.36 | 2.02 | 17.88 | 18.16 | 17.7 | 12782 |
| 1714508820 | 17.8 | 0.42 | 2.42 | 17.399999 | 17.98 | 17.399999 | 30524 |
| 1714422420 | 17.38 | 0.38 | 2.24 | 16.88 | 17.5 | 16.88 | 7120 |
| 1714163220 | 17 | 0.2 | 1.19 | 16.86 | 17.059999 | 16.86 | 11761 |
| 1714076820 | 16.8 | -0.2 | -1.18 | 16.899999 | 16.98 | 16.6 | 22974 |
| 1713990420 | 17 | -0.1 | -0.58 | 17.32 | 17.32 | 16.899999 | 17342 |
| 1713903960 | 17.1 | 0.06 | 0.35 | 17.2 | 17.3 | 17.1 | 3142 |
| 1713817560 | 17.04 | -0.02 | -0.12 | 17.059999 | 17.3 | 16.899999 | 11519 |
| 1713558420 | 17.059999 | 0.1 | 0.59 | 16.8 | 17.059999 | 16.739999 | 16314 |
| 1713472020 | 16.96 | 0.24 | 1.44 | 16.82 | 16.96 | 16.739999 | 11368 |
| 1713385620 | 16.719999 | 0.08 | 0.48 | 16.739999 | 16.86 | 16.5 | 32627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
