Deutsche Wohnen

DWNG
🏛️ uk →
21.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.00 21.00 21.00 21.10 0.0M
2025-09-25 21.25 21.25 21.15 21.10 0.1M
2025-09-24 21.28 21.35 21.35 21.35 0.0M
2025-09-23 21.08 21.40 21.10 21.25 0.6M
2025-09-22 21.10 21.10 21.05 21.00 0.2M
2025-09-19 21.25 21.30 21.15 21.15 0.0M
2025-09-18 21.25 21.45 21.15 21.25 0.0M
2025-09-17 21.25 21.45 21.35 21.45 0.0M
2025-09-16 21.58 21.65 21.35 21.40 0.0M
2025-09-15 21.38 21.65 21.35 21.48 0.0M
2025-09-12 21.35 21.55 21.35 21.45 0.0M
2025-09-11 21.35 21.55 21.40 21.50 0.0M
2025-09-10 21.60 21.46 21.35 21.40 0.0M
2025-09-09 21.75 21.95 21.60 21.55 0.0M
2025-09-08 21.85 22.05 21.90 21.80 0.0M
2025-09-05 21.18 21.70 21.20 21.70 0.0M
2025-09-04 21.25 21.45 21.25 21.20 0.3M
2025-09-03 21.28 21.25 21.00 21.25 0.0M
2025-09-02 22.33 22.15 21.20 21.25 0.1M
2025-09-01 22.30 22.50 22.20 22.33 0.0M
2025-08-29 22.68 22.35 22.35 22.50 0.0M
2025-08-28 23.30 23.00 22.65 22.73 0.0M
2025-08-27 23.20 23.35 23.25 23.18 0.0M
2025-08-26 23.10 23.50 23.02 23.25 0.1M
2025-08-25 23.10 23.15 22.89 23.10 0.0M
2025-08-22 22.73 23.05 23.05 23.00 0.0M
2025-08-21 22.78 22.70 22.55 22.70 0.0M
2025-08-20 22.75 22.80 22.60 22.75 0.0M
2025-08-19 23.03 22.75 22.75 22.93 0.0M
2025-08-18 23.28 23.30 22.95 23.00 0.0M
2025-08-15 23.63 23.65 23.25 23.18 0.0M
2025-08-14 22.95 23.75 23.10 23.33 0.0M
2025-08-13 23.00 22.90 22.85 23.00 0.0M
2025-08-12 23.28 23.31 23.00 23.03 0.1M
2025-08-11 22.98 23.30 23.05 23.23 0.0M
2025-08-08 22.95 23.25 22.90 23.10 0.0M
2025-08-07 22.98 23.00 22.75 22.88 0.1M
2025-08-06 22.48 23.40 22.50 22.98 0.2M
2025-08-05 22.50 22.40 22.20 22.20 0.1M
2025-08-04 22.43 22.40 22.25 22.40 0.1M
2025-08-01 22.13 22.20 21.90 22.25 0.0M
2025-07-31 22.35 22.45 22.25 22.33 0.0M
2025-07-30 22.30 22.55 22.45 22.48 0.0M
2025-07-29 22.43 22.35 22.35 22.48 0.0M
2025-07-28 22.53 22.75 22.40 22.50 0.0M
2025-07-25 22.58 22.45 22.35 22.48 0.1M
2025-07-24 22.90 22.90 22.45 22.60 0.0M
2025-07-23 23.23 23.30 22.80 23.05 0.0M
2025-07-22 23.08 23.30 23.30 23.15 0.0M
2025-07-21 22.73 23.15 22.50 23.33 0.0M
2025-07-18 22.83 22.75 22.60 22.60 0.0M
2025-07-17 22.85 22.95 22.80 22.90 0.0M
2025-07-16 23.08 23.10 22.80 22.98 0.0M
2025-07-15 23.28 23.30 23.20 23.20 0.0M
2025-07-14 23.35 23.45 23.20 23.20 0.1M
2025-07-11 23.45 23.60 23.20 23.33 0.6M
2025-07-10 23.53 23.60 23.35 23.40 0.1M
2025-07-09 23.38 23.45 23.15 23.45 0.2M
2025-07-08 23.68 23.45 23.30 23.35 0.8M
2025-07-07 23.78 23.70 23.40 23.48 0.0M
2025-07-04 23.78 23.75 23.55 23.70 0.1M
2025-07-03 23.88 23.95 23.70 23.85 0.2M
2025-07-02 24.63 24.70 23.90 23.83 2.3M
2025-07-01 24.15 24.35 24.00 24.30 0.0M
2025-06-30 24.15 24.50 24.10 24.15 0.0M
2025-06-27 23.73 24.15 23.85 24.15 0.0M
2025-06-26 23.85 23.80 23.65 23.65 0.5M
2025-06-25 24.00 24.30 23.75 23.78 0.2M
2025-06-24 24.03 24.35 24.00 24.15 4.4M
2025-06-23 23.75 23.90 23.65 24.05 0.0M
2025-06-20 23.68 24.15 23.65 24.05 0.0M
2025-06-19 23.68 23.85 23.60 23.78 0.0M
2025-06-18 23.13 23.80 22.95 23.78 0.0M
2025-06-17 22.60 22.95 22.60 23.25 0.4M
2025-06-16 22.50 22.65 22.40 22.95 0.0M
2025-06-13 22.53 22.60 22.45 22.53 0.0M
2025-06-12 23.43 22.90 22.80 22.75 0.0M
2025-06-11 23.25 23.55 23.15 23.43 0.0M
2025-06-10 23.38 23.40 23.40 23.33 0.6M
2025-06-09 23.30 23.45 23.35 23.25 0.0M
2025-06-06 23.05 23.40 23.05 23.23 0.0M
2025-06-05 23.13 23.60 23.05 23.15 0.0M
2025-06-04 23.35 23.35 23.25 23.25 0.0M
2025-06-03 22.93 23.25 23.20 23.20 0.0M
2025-06-02 22.98 22.90 22.80 22.80 0.0M
2025-05-30 22.98 23.22 22.90 22.80 0.0M
2025-05-29 22.78 22.85 22.35 22.85 0.1M
2025-05-28 22.58 22.80 22.60 22.65 0.0M
2025-05-27 22.68 22.75 22.75 22.68 0.0M
2025-05-26 22.35 22.35 22.35 22.35 0.0M
2025-05-23 22.38 22.40 22.30 22.43 0.0M
2025-05-22 22.15 22.30 22.00 22.10 0.0M
2025-05-21 22.83 22.85 22.55 22.58 0.0M
2025-05-20 22.58 22.65 22.50 22.70 0.0M
2025-05-19 22.28 22.20 22.15 22.48 0.0M
2025-05-16 21.85 22.40 22.15 22.35 0.3M
2025-05-15 21.58 21.70 21.50 21.65 0.0M
2025-05-14 21.83 21.95 21.55 21.60 1.1M
2025-05-13 22.38 22.01 21.75 21.80 0.1M
2025-05-12 23.05 23.10 22.40 22.60 0.3M
2025-05-09 23.08 23.23 22.90 23.08 3.0M
2025-05-08 23.33 23.40 23.10 23.15 0.0M
2025-05-07 22.98 23.20 22.75 23.35 1.7M
2025-05-06 22.78 23.00 22.70 22.90 0.0M
2025-05-05 22.75 22.75 22.35 22.75 0.0M
2025-05-02 22.43 22.30 22.20 22.20 0.0M
2025-05-01 22.25 22.25 22.25 22.25 0.0M
2025-04-30 22.10 22.25 22.00 22.25 0.0M
2025-04-29 22.18 22.35 22.10 21.90 0.0M
2025-04-28 22.53 22.65 22.00 21.98 0.1M
2025-04-25 22.55 22.49 22.40 22.48 0.1M
2025-04-24 22.15 22.65 22.25 22.53 0.1M
2025-04-23 22.48 22.40 22.15 22.05 0.3M
2025-04-22 22.23 22.75 22.10 22.48 0.1M
2025-04-17 22.33 22.30 22.00 22.18 0.2M
2025-04-16 22.08 22.26 22.00 22.25 0.2M
2025-04-15 21.38 22.00 21.45 21.95 0.2M
2025-04-14 20.95 21.30 20.90 21.20 0.1M
2025-04-11 19.99 20.80 20.00 20.70 0.1M
2025-04-10 19.75 20.05 19.80 19.82 1.1M
2025-04-09 19.59 19.62 19.00 19.40 0.2M
2025-04-08 20.15 20.14 19.70 20.15 0.2M
2025-04-07 19.75 20.90 19.18 20.18 0.0M
2025-04-04 20.95 21.15 20.45 20.55 0.0M
2025-04-03 19.94 20.95 20.45 21.00 0.0M
2025-04-02 20.40 20.30 19.84 19.96 0.0M
2025-04-01 20.10 25.20 20.15 20.25 0.1M
2025-03-31 20.22 20.25 19.95 20.05 0.0M
2025-03-28 19.95 20.30 20.00 20.25 0.0M
2025-03-27 19.94 20.20 19.82 19.99 0.0M
2025-03-26 19.77 19.96 19.60 19.84 0.4M
2025-03-25 20.02 20.10 19.72 19.78 0.2M
2025-03-24 20.75 20.65 19.90 19.96 0.6M
2025-03-21 20.68 20.70 20.55 20.70 0.0M
2025-03-20 20.63 20.75 20.40 20.70 0.0M
2025-03-19 21.05 21.10 20.35 20.68 0.5M
2025-03-18 21.23 21.35 20.70 20.80 0.7M
2025-03-17 21.08 21.25 21.05 21.15 0.0M
2025-03-14 20.90 21.20 20.85 21.23 0.0M
2025-03-13 21.03 21.00 20.85 20.90 0.0M
2025-03-12 20.78 21.15 20.80 21.05 0.0M
2025-03-11 20.90 21.20 20.65 20.80 0.0M
2025-03-10 21.18 21.35 21.00 20.95 0.0M
2025-03-07 21.35 21.40 20.90 21.10 0.4M
2025-03-06 21.70 21.75 20.80 21.15 1.5M
2025-03-05 22.63 23.00 21.86 22.05 0.6M
2025-03-04 23.35 23.50 23.25 23.25 0.0M
2025-03-03 24.33 24.30 23.31 23.55 0.1M
2025-02-28 24.45 24.50 24.30 24.40 0.0M
2025-02-27 24.25 24.50 23.90 24.50 0.2M
2025-02-26 23.90 24.25 24.05 24.20 0.0M
2025-02-25 23.88 24.15 23.85 23.98 0.1M
2025-02-24 23.55 24.20 23.45 23.83 0.5M
2025-02-21 23.08 23.25 23.00 23.03 0.2M
2025-02-20 23.33 23.30 23.05 23.05 0.0M
2025-02-19 23.58 23.50 23.05 23.05 0.0M
2025-02-18 23.55 23.70 23.30 23.70 0.6M
2025-02-17 23.65 23.60 23.25 23.65 0.0M
2025-02-14 23.85 23.75 23.50 23.78 0.0M
2025-02-13 23.58 23.75 23.50 23.83 0.3M
2025-02-12 24.40 24.60 23.40 23.45 0.6M
2025-02-11 24.48 24.60 24.20 24.15 0.3M
2025-02-10 24.50 24.75 24.45 24.45 0.0M
2025-02-07 24.58 24.80 24.30 24.40 0.3M
2025-02-06 24.40 24.55 24.35 24.73 0.0M
2025-02-05 23.60 24.40 23.50 24.38 0.0M
2025-02-04 23.78 23.85 23.50 23.60 0.0M
2025-02-03 23.93 23.95 23.55 23.90 0.0M
2025-01-31 23.85 24.20 23.65 24.03 0.0M
2025-01-30 23.35 23.90 23.65 23.75 0.0M
2025-01-29 23.30 23.30 23.10 23.23 0.0M
2025-01-28 23.18 23.45 22.95 23.40 0.0M
2025-01-27 22.48 23.20 22.75 23.05 0.0M
2025-01-24 23.03 22.95 22.45 22.53 0.0M
2025-01-23 22.65 22.95 22.60 22.95 0.0M
2025-01-22 23.08 23.15 22.70 22.80 0.0M
2025-01-21 22.98 23.00 22.85 22.90 0.0M
2025-01-20 23.13 23.15 22.85 22.98 0.0M
2025-01-17 22.90 23.10 22.90 23.10 0.0M
2025-01-16 22.88 22.75 22.35 22.75 0.0M
2025-01-15 21.93 23.00 22.10 22.95 0.1M
2025-01-14 21.78 21.90 21.70 21.85 0.0M
2025-01-13 21.98 22.00 21.65 21.73 0.0M
2025-01-10 22.23 22.25 21.85 22.05 0.0M
2025-01-09 22.48 22.55 22.25 22.35 0.0M
2025-01-08 22.70 22.60 22.20 22.35 0.0M
2025-01-07 22.93 23.10 22.70 22.75 0.0M
2025-01-06 22.93 22.90 22.50 22.70 0.0M
2025-01-03 23.30 23.50 22.90 23.00 0.0M
2025-01-02 23.18 23.45 23.05 23.40 0.0M