Singapore markets close in 5 hours 55 minutes

Deutsche Wohnen SE (0OBQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.77-0.22 (-0.97%)
At close: 06:19PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202417.4117.4016.6416.9816.98284,410
15 Apr 202417.5417.7417.4817.4817.48314,158
12 Apr 202417.7917.8217.6217.6617.668,014
11 Apr 202417.7417.8017.4817.5517.5510,485
10 Apr 202417.9118.3017.6217.9017.9014,191
09 Apr 202417.9018.1017.7417.9117.914,794
08 Apr 202417.9418.0017.7017.9417.9415,900
05 Apr 202417.9718.0217.6617.9417.949,737
04 Apr 202418.3518.6018.0818.3818.38303,558
03 Apr 202418.6618.7218.3018.3918.3911,691
02 Apr 202419.1019.1018.5618.8618.8611,516
28 Mar 202419.2219.2518.9619.0019.007,412
27 Mar 202418.4919.1818.4018.8918.8927,247
26 Mar 202418.5118.5018.1318.2118.213,800
25 Mar 202418.3118.5118.0118.1118.112,529
22 Mar 202418.1518.1917.9118.0618.066,309
21 Mar 202418.1818.7817.7818.3618.3627,563
20 Mar 202418.3118.2517.4818.0518.0566,521
19 Mar 202418.2118.3517.9018.1018.10228,962
18 Mar 202418.1718.2718.0018.2318.236,484
15 Mar 202418.3418.2517.9718.1318.139,122
14 Mar 202418.5118.6218.2618.4318.434,267
13 Mar 202418.6518.6618.3518.4618.4695,698
12 Mar 202418.8719.2018.8218.9718.971,152
11 Mar 202419.0019.1918.8219.1019.10107,702
08 Mar 202418.8119.1418.7719.1119.111,297
07 Mar 202418.7519.0918.7219.0219.0251,226
06 Mar 202418.8619.1518.8018.8018.809,424
05 Mar 202418.8619.0718.7518.8618.862,484
04 Mar 202419.2919.4018.8419.0119.012,603
01 Mar 202419.1519.3819.0219.2319.23248,942
29 Feb 202419.0819.4018.7119.1519.1523,973
28 Feb 202419.4919.3118.9118.9618.965,516
27 Feb 202419.3519.5219.2219.3419.342,723
26 Feb 202419.7519.7619.2619.7619.7612,347
23 Feb 202419.9119.9119.6119.6819.6812,351
22 Feb 202419.8719.9719.6819.9219.921,263
21 Feb 202419.7819.8519.6019.6019.601,918
20 Feb 202419.6919.8819.6019.7119.712,337
19 Feb 202419.7519.8619.4919.7719.771,656
16 Feb 202420.0720.1019.7319.9219.92589
15 Feb 202420.1220.4020.0020.1420.143,362
14 Feb 202419.9820.1019.6019.9719.978,507
13 Feb 202420.4120.4619.9720.0620.061,809
12 Feb 202420.4920.6820.4220.6220.621,528
09 Feb 202420.5620.6820.2620.5420.541,898
08 Feb 202421.3920.9420.5420.8620.867,182
07 Feb 202421.3821.5420.8421.2021.20201
06 Feb 202421.7921.8821.3421.3421.34257
05 Feb 202422.2422.1721.8222.0222.02565
02 Feb 202422.3422.8422.2022.7322.7326,441
01 Feb 202422.4422.5622.3422.3922.39836
31 Jan 202422.1922.6622.1222.3522.351,682
30 Jan 202422.0122.3821.9422.1922.191,397
29 Jan 202421.8822.0821.6821.8021.802,287
26 Jan 202421.9522.0821.6021.6421.6423,281
25 Jan 202421.7022.0421.4821.6521.6523,458
24 Jan 202421.4921.8821.4421.8721.8723,821
23 Jan 202421.6421.7621.3821.4621.4623,194
22 Jan 202421.9021.8221.5421.5821.5829,629
19 Jan 202421.8021.7021.5321.5321.5346,424
18 Jan 202421.7021.9021.6021.6721.6756,956
17 Jan 202421.6521.8221.4021.5421.5446,401
16 Jan 202422.4122.4422.1622.2322.2328,836
15 Jan 202422.8222.9822.5022.8822.881,426
12 Jan 202422.6423.3022.7622.8222.826,391
11 Jan 202422.7723.0822.5622.7122.716,317
10 Jan 202422.4123.0422.5622.8022.801,605
09 Jan 202422.5622.7622.2622.4622.462,915
08 Jan 202422.4922.5822.2622.5422.544,343
05 Jan 202422.7222.7622.5022.6622.664,017
04 Jan 202422.7523.0822.6522.6922.691,518
03 Jan 202423.3923.6422.8422.8422.841,624
02 Jan 202423.8524.1023.3623.7623.767,927
29 Dec 202323.6723.9423.7623.7823.781,120
28 Dec 202323.7523.7823.5823.6623.661,385
27 Dec 202323.5623.6823.4023.4423.444,063
22 Dec 202323.0823.5223.1223.2423.248,093
21 Dec 202323.2223.6023.0223.4023.40276,605
20 Dec 202323.7023.7023.3823.5123.513,152
19 Dec 202323.1423.6023.3423.4923.49760
18 Dec 202323.1423.4022.8223.3023.30167,411
15 Dec 202323.4823.6823.1823.3423.346,415
14 Dec 202323.1823.9823.1023.7323.7313,660
13 Dec 202322.1122.4221.8422.1822.184,220
12 Dec 202321.9722.1821.7221.9821.985,406
11 Dec 202321.8522.0421.6621.8721.8710,606
08 Dec 202322.5622.6621.6022.0322.038,564
07 Dec 202322.8623.0422.4822.4822.482,470
06 Dec 202322.5723.0622.1423.0423.047,757
05 Dec 202322.6123.0422.5022.7022.7014,669
04 Dec 202322.6722.8622.4422.6122.611,887
01 Dec 202322.2522.7022.3022.3822.389,309
30 Nov 202322.4222.7222.1622.3222.32187,835
29 Nov 202321.9322.4621.8022.0822.088,737
28 Nov 202321.6021.7821.2821.7821.78130,499
27 Nov 202321.3521.7421.1021.5621.561,434
24 Nov 202321.5921.6821.3221.5221.521,963
23 Nov 202321.3421.7021.2421.7021.7039,611
22 Nov 202321.1121.3621.1621.1621.1623,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...