Yahoo

Mail

Singapore markets closed

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,287.78
-0.27(-0.01%)
Dow
33,400.43
-107.07(-0.32%)
Nasdaq
13,319.33
+100.00(+0.76%)
Bitcoin USD
28,348.40
+1,204.22(+4.44%)
CMC Crypto 200
606.16
+2.62(+0.43%)

Deutsche Wohnen SE (0OBQ.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

22.77

-0.22

(-0.97%)

As of 06:19PM BST. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	21.25	21.76	21.30	21.43	21.43	19,454
28 Sept 2023	21.10	21.14	20.78	20.96	20.96	34,453
27 Sept 2023	22.25	21.98	20.94	21.21	21.21	10,886
26 Sept 2023	23.35	23.06	22.18	22.37	22.37	9,362
25 Sept 2023	23.54	24.10	23.32	23.75	23.75	11,052
22 Sept 2023	23.33	23.60	23.18	23.36	23.36	11,464
21 Sept 2023	23.59	23.86	23.46	23.62	23.62	130,601
20 Sept 2023	22.87	23.78	23.10	23.68	23.68	15,808
19 Sept 2023	21.66	23.14	21.88	22.95	22.95	97,600
18 Sept 2023	21.79	21.88	21.52	21.74	21.74	13,233
15 Sept 2023	21.82	21.98	21.44	21.60	21.60	9,764
14 Sept 2023	21.65	21.88	21.46	21.70	21.70	32,595
13 Sept 2023	21.11	21.66	21.24	21.55	21.55	7,276
12 Sept 2023	21.46	21.52	21.06	21.24	21.24	5,136
11 Sept 2023	20.97	21.48	21.08	21.23	21.23	35,699
08 Sept 2023	21.28	21.30	20.80	20.92	20.92	38,174
07 Sept 2023	21.62	21.43	21.10	21.10	21.10	10,320
06 Sept 2023	21.09	21.80	21.32	21.61	21.61	9,417
05 Sept 2023	21.20	21.52	21.18	21.47	21.47	6,666
04 Sept 2023	21.36	21.34	21.23	21.34	21.34	1,486
01 Sept 2023	21.06	21.30	20.98	21.04	21.04	2,970
31 Aug 2023	20.64	21.30	20.60	20.60	20.60	20,698
30 Aug 2023	20.63	20.90	20.42	20.59	20.59	1,834
29 Aug 2023	20.63	20.72	20.44	20.52	20.52	6,732
25 Aug 2023	20.40	20.68	20.38	20.41	20.41	2,276
24 Aug 2023	20.24	20.68	20.28	20.34	20.34	2,436
23 Aug 2023	19.93	20.36	20.04	20.26	20.26	82,633
22 Aug 2023	19.96	20.26	19.93	19.93	19.93	4,983
21 Aug 2023	20.40	20.36	19.84	20.25	20.25	4,844
18 Aug 2023	20.40	20.38	20.08	20.08	20.08	4,619
17 Aug 2023	20.67	20.66	20.18	20.47	20.47	3,302
16 Aug 2023	20.62	20.70	20.42	20.45	20.45	3,251
15 Aug 2023	21.37	21.14	20.48	20.64	20.64	2,705
14 Aug 2023	21.66	21.50	21.12	21.16	21.16	4,963
11 Aug 2023	22.34	22.34	21.60	21.78	21.78	7,618
10 Aug 2023	21.82	22.68	21.94	22.43	22.43	63,723
09 Aug 2023	21.47	21.76	21.44	21.57	21.57	12,097
08 Aug 2023	21.72	21.76	21.28	21.60	21.60	64,584
07 Aug 2023	22.30	22.08	21.59	22.08	22.08	2,928
04 Aug 2023	22.28	22.72	22.38	22.50	22.50	5,722
03 Aug 2023	21.97	22.38	22.06	22.26	22.26	3,242
02 Aug 2023	22.11	22.44	21.92	22.23	22.23	2,588
01 Aug 2023	22.68	22.54	22.32	22.44	22.44	3,651
31 Jul 2023	22.09	22.96	22.06	22.88	22.88	7,616
28 Jul 2023	22.15	22.08	21.78	21.94	21.94	3,680
27 Jul 2023	22.33	22.74	22.20	22.24	22.24	13,811
26 Jul 2023	22.12	22.38	21.90	22.05	22.05	8,990
25 Jul 2023	22.79	22.64	22.24	22.30	22.30	9,258
24 Jul 2023	22.46	22.76	22.46	22.60	22.60	2,111
21 Jul 2023	22.42	22.62	22.34	22.54	22.54	3,318
20 Jul 2023	22.48	22.76	22.28	22.39	22.39	9,335
19 Jul 2023	21.75	23.08	21.96	22.55	22.55	13,620
18 Jul 2023	21.31	21.82	21.00	21.00	21.00	2,721
17 Jul 2023	21.30	21.30	20.84	20.84	20.84	41,701
14 Jul 2023	21.27	21.36	21.12	21.16	21.16	1,218
13 Jul 2023	21.34	21.38	21.24	21.36	21.36	4,369
12 Jul 2023	20.66	21.36	20.52	21.24	21.24	8,948
11 Jul 2023	20.29	20.68	20.20	20.20	20.20	4,324
10 Jul 2023	21.08	21.02	20.28	20.44	20.44	4,984
07 Jul 2023	21.50	21.50	20.98	21.22	21.22	9,336
06 Jul 2023	22.58	22.56	21.44	21.96	21.96	32,483
05 Jul 2023	22.37	22.74	21.96	22.51	22.51	29,284
04 Jul 2023	21.69	22.70	21.86	22.40	22.40	15,369
03 Jul 2023	21.17	21.84	21.22	21.64	21.64	139,365
30 Jun 2023	20.62	21.24	20.50	21.07	21.07	5,525
29 Jun 2023	20.52	20.60	20.38	20.54	20.54	7,994
28 Jun 2023	20.54	20.70	19.87	20.44	20.44	29,580
27 Jun 2023	20.58	20.66	20.28	20.40	20.40	25,496
26 Jun 2023	20.85	20.90	20.42	20.56	20.56	141,023
23 Jun 2023	21.28	21.34	20.88	21.29	21.29	9,723
22 Jun 2023	21.32	21.72	21.18	21.68	21.68	7,933
21 Jun 2023	21.53	21.48	21.08	21.35	21.35	10,373
20 Jun 2023	21.80	21.68	21.04	21.45	21.45	23,247
19 Jun 2023	21.42	21.60	21.18	21.46	21.46	6,346
16 Jun 2023	21.50	21.72	21.38	21.54	21.54	33,961
16 Jun 2023	0.04 Dividend
15 Jun 2023	22.26	22.04	21.30	21.60	21.56	10,048
14 Jun 2023	21.63	22.58	21.68	22.27	22.23	20,827
13 Jun 2023	21.58	21.74	21.48	21.48	21.44	1,156
12 Jun 2023	21.43	21.60	21.26	21.33	21.29	5,309
09 Jun 2023	20.62	21.34	20.68	21.13	21.09	5,135
08 Jun 2023	20.81	21.00	20.72	20.72	20.69	450
07 Jun 2023	20.44	21.00	20.50	20.54	20.50	10,597
06 Jun 2023	19.77	20.50	19.87	20.18	20.14	8,437
05 Jun 2023	19.64	20.02	19.72	19.72	19.69	6,718
02 Jun 2023	18.69	20.00	18.74	19.71	19.68	177,877
01 Jun 2023	18.50	18.74	18.32	18.38	18.34	8,654
31 May 2023	18.68	18.74	18.26	18.54	18.51	5,668
30 May 2023	18.73	18.92	18.66	18.89	18.86	3,481
26 May 2023	19.22	19.34	18.97	19.36	19.33	3,688
25 May 2023	19.38	19.30	19.01	19.09	19.05	9,270
24 May 2023	19.41	19.51	19.34	19.49	19.45	109,508
23 May 2023	19.25	20.14	19.76	19.87	19.83	19,521
22 May 2023	20.09	20.22	19.11	19.34	19.31	67,759
19 May 2023	19.91	20.18	19.74	20.03	19.99	40,839
18 May 2023	19.52	19.73	19.28	19.60	19.56	8,105
17 May 2023	19.56	19.59	19.36	19.37	19.33	1,014,667
16 May 2023	19.73	19.63	19.45	19.53	19.49	152,954
15 May 2023	19.12	19.55	18.99	19.28	19.24	360,182
12 May 2023	19.35	19.14	18.86	19.02	18.98	1,047,169
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,287.78-0.27(-0.01%)

Dow33,400.43-107.07(-0.32%)

Nasdaq13,319.33+100.00(+0.76%)

Bitcoin USD28,348.40+1,204.22(+4.44%)

CMC Crypto 200606.16+2.62(+0.43%)

Deutsche Wohnen SE (0OBQ.L)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,287.78
-0.27(-0.01%)

Dow
33,400.43
-107.07(-0.32%)

Nasdaq
13,319.33
+100.00(+0.76%)

Bitcoin USD
28,348.40
+1,204.22(+4.44%)

CMC Crypto 200
606.16
+2.62(+0.43%)