Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,277.35 -15.78 (-0.48%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,308.30 +107.03 (+0.62%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,399.46 -2,270.80 (-3.41%) CMC Crypto 200
1,389.95 -34.15 (-2.40%)
Deutsche Wohnen SE (0OBQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.15 | 17.14 | 16.86 | 16.92 | 16.92 | 27,483 |
| 23 Apr 2024 | 17.14 | 17.20 | 17.00 | 17.14 | 17.14 | 41,310 |
| 22 Apr 2024 | 16.97 | 17.32 | 17.00 | 17.14 | 17.14 | 8,349 |
| 19 Apr 2024 | 16.75 | 17.00 | 16.72 | 16.78 | 16.78 | 13,483 |
| 18 Apr 2024 | 16.83 | 16.98 | 16.74 | 16.88 | 16.88 | 10,251 |
| 17 Apr 2024 | 16.59 | 16.86 | 16.54 | 16.78 | 16.78 | 19,089 |
| 16 Apr 2024 | 17.41 | 17.40 | 16.64 | 16.82 | 16.82 | 308,723 |
| 15 Apr 2024 | 17.54 | 17.74 | 17.48 | 17.48 | 17.48 | 314,158 |
| 12 Apr 2024 | 17.79 | 17.82 | 17.62 | 17.66 | 17.66 | 8,014 |
| 11 Apr 2024 | 17.74 | 17.80 | 17.48 | 17.55 | 17.55 | 10,485 |
| 10 Apr 2024 | 17.91 | 18.30 | 17.62 | 17.90 | 17.90 | 14,191 |
| 09 Apr 2024 | 17.90 | 18.10 | 17.74 | 17.91 | 17.91 | 4,794 |
| 08 Apr 2024 | 17.94 | 18.00 | 17.70 | 17.94 | 17.94 | 15,900 |
| 05 Apr 2024 | 17.97 | 18.02 | 17.66 | 17.94 | 17.94 | 9,737 |
| 04 Apr 2024 | 18.35 | 18.60 | 18.08 | 18.38 | 18.38 | 303,558 |
| 03 Apr 2024 | 18.66 | 18.72 | 18.30 | 18.39 | 18.39 | 11,691 |
| 02 Apr 2024 | 19.10 | 19.10 | 18.56 | 18.86 | 18.86 | 11,516 |
| 28 Mar 2024 | 19.22 | 19.25 | 18.96 | 19.00 | 19.00 | 7,412 |
| 27 Mar 2024 | 18.49 | 19.18 | 18.40 | 18.89 | 18.89 | 27,247 |
| 26 Mar 2024 | 18.51 | 18.50 | 18.13 | 18.21 | 18.21 | 3,800 |
| 25 Mar 2024 | 18.31 | 18.51 | 18.01 | 18.11 | 18.11 | 2,529 |
| 22 Mar 2024 | 18.15 | 18.19 | 17.91 | 18.06 | 18.06 | 6,309 |
| 21 Mar 2024 | 18.18 | 18.78 | 17.78 | 18.36 | 18.36 | 27,563 |
| 20 Mar 2024 | 18.31 | 18.25 | 17.48 | 18.05 | 18.05 | 66,521 |
| 19 Mar 2024 | 18.21 | 18.35 | 17.90 | 18.10 | 18.10 | 228,962 |
| 18 Mar 2024 | 18.17 | 18.27 | 18.00 | 18.23 | 18.23 | 6,484 |
| 15 Mar 2024 | 18.34 | 18.25 | 17.97 | 18.13 | 18.13 | 9,122 |
| 14 Mar 2024 | 18.51 | 18.62 | 18.26 | 18.43 | 18.43 | 4,267 |
| 13 Mar 2024 | 18.65 | 18.66 | 18.35 | 18.46 | 18.46 | 95,698 |
| 12 Mar 2024 | 18.87 | 19.20 | 18.82 | 18.97 | 18.97 | 1,152 |
| 11 Mar 2024 | 19.00 | 19.19 | 18.82 | 19.10 | 19.10 | 107,702 |
| 08 Mar 2024 | 18.81 | 19.14 | 18.77 | 19.11 | 19.11 | 1,297 |
| 07 Mar 2024 | 18.75 | 19.09 | 18.72 | 19.02 | 19.02 | 51,226 |
| 06 Mar 2024 | 18.86 | 19.15 | 18.80 | 18.80 | 18.80 | 9,424 |
| 05 Mar 2024 | 18.86 | 19.07 | 18.75 | 18.86 | 18.86 | 2,484 |
| 04 Mar 2024 | 19.29 | 19.40 | 18.84 | 19.01 | 19.01 | 2,603 |
| 01 Mar 2024 | 19.15 | 19.38 | 19.02 | 19.23 | 19.23 | 248,942 |
| 29 Feb 2024 | 19.08 | 19.40 | 18.71 | 19.15 | 19.15 | 23,973 |
| 28 Feb 2024 | 19.49 | 19.31 | 18.91 | 18.96 | 18.96 | 5,516 |
| 27 Feb 2024 | 19.35 | 19.52 | 19.22 | 19.34 | 19.34 | 2,723 |
| 26 Feb 2024 | 19.75 | 19.76 | 19.26 | 19.76 | 19.76 | 12,347 |
| 23 Feb 2024 | 19.91 | 19.91 | 19.61 | 19.68 | 19.68 | 12,351 |
| 22 Feb 2024 | 19.87 | 19.97 | 19.68 | 19.92 | 19.92 | 1,263 |
| 21 Feb 2024 | 19.78 | 19.85 | 19.60 | 19.60 | 19.60 | 1,918 |
| 20 Feb 2024 | 19.69 | 19.88 | 19.60 | 19.71 | 19.71 | 2,337 |
| 19 Feb 2024 | 19.75 | 19.86 | 19.49 | 19.77 | 19.77 | 1,656 |
| 16 Feb 2024 | 20.07 | 20.10 | 19.73 | 19.92 | 19.92 | 589 |
| 15 Feb 2024 | 20.12 | 20.40 | 20.00 | 20.14 | 20.14 | 3,362 |
| 14 Feb 2024 | 19.98 | 20.10 | 19.60 | 19.97 | 19.97 | 8,507 |
| 13 Feb 2024 | 20.41 | 20.46 | 19.97 | 20.06 | 20.06 | 1,809 |
| 12 Feb 2024 | 20.49 | 20.68 | 20.42 | 20.62 | 20.62 | 1,528 |
| 09 Feb 2024 | 20.56 | 20.68 | 20.26 | 20.54 | 20.54 | 1,898 |
| 08 Feb 2024 | 21.39 | 20.94 | 20.54 | 20.86 | 20.86 | 7,182 |
| 07 Feb 2024 | 21.38 | 21.54 | 20.84 | 21.20 | 21.20 | 201 |
| 06 Feb 2024 | 21.79 | 21.88 | 21.34 | 21.34 | 21.34 | 257 |
| 05 Feb 2024 | 22.24 | 22.17 | 21.82 | 22.02 | 22.02 | 565 |
| 02 Feb 2024 | 22.34 | 22.84 | 22.20 | 22.73 | 22.73 | 26,441 |
| 01 Feb 2024 | 22.44 | 22.56 | 22.34 | 22.39 | 22.39 | 836 |
| 31 Jan 2024 | 22.19 | 22.66 | 22.12 | 22.35 | 22.35 | 1,682 |
| 30 Jan 2024 | 22.01 | 22.38 | 21.94 | 22.19 | 22.19 | 1,397 |
| 29 Jan 2024 | 21.88 | 22.08 | 21.68 | 21.80 | 21.80 | 2,287 |
| 26 Jan 2024 | 21.95 | 22.08 | 21.60 | 21.64 | 21.64 | 23,281 |
| 25 Jan 2024 | 21.70 | 22.04 | 21.48 | 21.65 | 21.65 | 23,458 |
| 24 Jan 2024 | 21.49 | 21.88 | 21.44 | 21.87 | 21.87 | 23,821 |
| 23 Jan 2024 | 21.64 | 21.76 | 21.38 | 21.46 | 21.46 | 23,194 |
| 22 Jan 2024 | 21.90 | 21.82 | 21.54 | 21.58 | 21.58 | 29,629 |
| 19 Jan 2024 | 21.80 | 21.70 | 21.53 | 21.53 | 21.53 | 46,424 |
| 18 Jan 2024 | 21.70 | 21.90 | 21.60 | 21.67 | 21.67 | 56,956 |
| 17 Jan 2024 | 21.65 | 21.82 | 21.40 | 21.54 | 21.54 | 46,401 |
| 16 Jan 2024 | 22.41 | 22.44 | 22.16 | 22.23 | 22.23 | 28,836 |
| 15 Jan 2024 | 22.82 | 22.98 | 22.50 | 22.88 | 22.88 | 1,426 |
| 12 Jan 2024 | 22.64 | 23.30 | 22.76 | 22.82 | 22.82 | 6,391 |
| 11 Jan 2024 | 22.77 | 23.08 | 22.56 | 22.71 | 22.71 | 6,317 |
| 10 Jan 2024 | 22.41 | 23.04 | 22.56 | 22.80 | 22.80 | 1,605 |
| 09 Jan 2024 | 22.56 | 22.76 | 22.26 | 22.46 | 22.46 | 2,915 |
| 08 Jan 2024 | 22.49 | 22.58 | 22.26 | 22.54 | 22.54 | 4,343 |
| 05 Jan 2024 | 22.72 | 22.76 | 22.50 | 22.66 | 22.66 | 4,017 |
| 04 Jan 2024 | 22.75 | 23.08 | 22.65 | 22.69 | 22.69 | 1,518 |
| 03 Jan 2024 | 23.39 | 23.64 | 22.84 | 22.84 | 22.84 | 1,624 |
| 02 Jan 2024 | 23.85 | 24.10 | 23.36 | 23.76 | 23.76 | 7,927 |
| 29 Dec 2023 | 23.67 | 23.94 | 23.76 | 23.78 | 23.78 | 1,120 |
| 28 Dec 2023 | 23.75 | 23.78 | 23.58 | 23.66 | 23.66 | 1,385 |
| 27 Dec 2023 | 23.56 | 23.68 | 23.40 | 23.44 | 23.44 | 4,063 |
| 22 Dec 2023 | 23.08 | 23.52 | 23.12 | 23.24 | 23.24 | 8,093 |
| 21 Dec 2023 | 23.22 | 23.60 | 23.02 | 23.40 | 23.40 | 276,605 |
| 20 Dec 2023 | 23.70 | 23.70 | 23.38 | 23.51 | 23.51 | 3,152 |
| 19 Dec 2023 | 23.14 | 23.60 | 23.34 | 23.49 | 23.49 | 760 |
| 18 Dec 2023 | 23.14 | 23.40 | 22.82 | 23.30 | 23.30 | 167,411 |
| 15 Dec 2023 | 23.48 | 23.68 | 23.18 | 23.34 | 23.34 | 6,415 |
| 14 Dec 2023 | 23.18 | 23.98 | 23.10 | 23.73 | 23.73 | 13,660 |
| 13 Dec 2023 | 22.11 | 22.42 | 21.84 | 22.18 | 22.18 | 4,220 |
| 12 Dec 2023 | 21.97 | 22.18 | 21.72 | 21.98 | 21.98 | 5,406 |
| 11 Dec 2023 | 21.85 | 22.04 | 21.66 | 21.87 | 21.87 | 10,606 |
| 08 Dec 2023 | 22.56 | 22.66 | 21.60 | 22.03 | 22.03 | 8,564 |
| 07 Dec 2023 | 22.86 | 23.04 | 22.48 | 22.48 | 22.48 | 2,470 |
| 06 Dec 2023 | 22.57 | 23.06 | 22.14 | 23.04 | 23.04 | 7,757 |
| 05 Dec 2023 | 22.61 | 23.04 | 22.50 | 22.70 | 22.70 | 14,669 |
| 04 Dec 2023 | 22.67 | 22.86 | 22.44 | 22.61 | 22.61 | 1,887 |
| 01 Dec 2023 | 22.25 | 22.70 | 22.30 | 22.38 | 22.38 | 9,309 |
| 30 Nov 2023 | 22.42 | 22.72 | 22.16 | 22.32 | 22.32 | 187,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.