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
2021-12-30 37.37 37.39 37.00 37.29 0.0M
2021-12-29 37.82 38.01 37.29 37.29 0.0M
2021-12-23 37.28 37.71 37.28 37.34 0.0M
2021-12-22 37.21 37.46 37.15 37.19 0.0M
2021-12-21 37.90 38.00 37.35 37.68 0.1M
2021-12-20 38.32 38.32 37.58 37.84 0.0M
2021-12-17 38.59 38.89 38.34 38.55 0.7M
2021-12-16 38.94 39.29 38.41 38.71 0.0M
2021-12-15 39.46 39.46 38.62 38.62 0.1M
2021-12-14 39.94 39.94 39.09 39.15 0.1M
2021-12-13 40.30 40.30 39.77 39.81 0.0M
2021-12-10 39.66 39.77 39.65 39.75 0.0M
2021-12-09 39.63 39.71 39.47 39.48 0.0M
2021-12-08 40.49 40.52 39.86 40.02 0.2M
2021-12-07 40.27 40.57 40.23 40.52 0.0M
2021-12-06 40.29 40.65 40.29 40.38 0.1M
2021-12-03 39.80 40.40 39.66 39.66 0.3M
2021-12-02 39.74 40.13 39.37 39.40 0.0M
2021-12-01 39.76 40.49 39.46 39.95 0.0M
2021-11-30 40.77 40.77 39.76 39.86 0.1M
2021-11-29 42.29 42.29 41.05 41.07 0.1M
2021-11-26 42.47 42.88 41.63 41.83 0.0M
2021-11-25 43.27 43.62 43.14 43.55 0.0M
2021-11-24 42.82 44.02 42.79 43.89 0.1M
2021-11-23 43.96 44.02 42.76 42.76 0.0M
2021-11-22 45.28 45.28 44.19 44.23 0.0M
2021-11-19 44.76 45.25 44.71 45.15 0.0M
2021-11-18 45.19 45.19 44.86 45.04 0.0M
2021-11-17 45.45 45.45 45.12 45.25 0.0M
2021-11-16 45.65 45.92 45.51 45.51 0.0M
2021-11-15 45.35 45.54 45.24 45.41 0.0M
2021-11-12 44.96 45.28 44.39 45.06 0.1M
2021-11-11 45.50 45.50 44.72 45.16 0.1M
2021-11-10 45.20 45.65 44.70 45.30 0.1M
2021-11-09 45.75 45.75 44.98 44.98 0.1M
2021-11-08 45.89 46.21 45.62 46.13 0.2M
2021-11-05 46.08 46.15 45.80 46.02 0.1M
2021-11-04 46.25 46.82 45.90 46.05 1.0M
2021-11-03 44.43 46.34 44.41 45.95 0.4M
2021-11-02 43.51 44.61 43.41 44.56 0.3M
2021-11-01 43.84 44.83 43.40 43.45 0.1M
2021-10-29 45.82 45.83 44.15 44.77 0.6M
2021-10-28 49.65 49.65 46.99 47.27 0.5M
2021-10-27 51.28 51.42 48.53 49.74 0.8M
2021-10-26 51.92 52.36 51.54 51.76 0.8M
2021-10-25 52.56 52.58 51.92 51.97 0.1M
2021-10-22 52.92 52.94 52.44 52.61 0.1M
2021-10-21 52.94 52.96 52.90 52.90 0.0M
2021-10-20 52.94 52.98 52.92 52.95 0.1M
2021-10-19 52.98 52.98 52.96 52.97 0.1M
2021-10-18 52.98 52.98 52.96 52.97 0.3M
2021-10-15 52.94 52.98 52.92 52.95 0.2M
2021-10-14 52.94 52.98 52.92 52.93 1.1M
2021-10-13 52.94 52.96 52.91 52.93 0.1M
2021-10-12 52.92 52.94 52.84 52.91 0.4M
2021-10-11 52.94 52.96 52.92 52.93 0.4M
2021-10-08 52.98 52.98 52.94 52.95 0.6M
2021-10-07 52.94 52.98 52.94 52.95 0.4M
2021-10-06 52.96 52.98 52.94 52.94 0.6M
2021-10-05 52.96 53.00 52.94 52.94 0.2M
2021-10-04 52.94 53.01 52.94 52.95 0.3M
2021-10-01 52.90 52.98 52.90 52.97 0.2M
2021-09-30 52.98 52.99 52.94 52.99 0.3M
2021-09-29 52.98 53.00 52.98 53.00 0.1M
2021-09-28 52.94 52.98 52.94 52.95 0.6M
2021-09-27 52.94 52.97 52.92 52.92 1.5M
2021-09-24 52.92 52.95 52.90 52.95 0.9M
2021-09-23 52.92 52.94 52.90 52.91 2.0M
2021-09-22 52.94 52.94 52.90 52.91 2.0M
2021-09-21 52.92 53.00 52.91 52.93 4.4M
2021-09-20 52.94 52.96 52.92 52.93 5.6M
2021-09-17 53.00 53.00 52.96 52.99 1.1M
2021-09-16 53.00 53.04 52.98 53.02 3.7M
2021-09-15 53.00 53.02 53.00 53.02 0.9M
2021-09-14 53.00 53.02 52.98 52.99 2.7M
2021-09-13 52.68 52.76 52.60 52.71 0.5M
2021-09-10 52.70 52.74 52.64 52.69 0.7M
2021-09-09 52.52 52.66 52.46 52.65 1.6M
2021-09-08 52.32 52.44 52.28 52.35 0.3M
2021-09-07 52.34 52.48 52.28 52.39 0.8M
2021-09-06 52.34 52.42 52.34 52.35 0.1M
2021-09-03 52.46 52.56 52.34 52.41 0.3M
2021-09-02 52.65 52.65 52.48 52.52 0.3M
2021-09-01 52.56 52.64 52.50 52.53 0.6M
2021-08-31 52.52 52.56 52.48 52.50 0.3M
2021-08-27 52.60 52.61 52.46 52.51 0.2M
2021-08-26 52.50 52.60 52.48 52.51 0.3M
2021-08-25 52.64 52.64 52.48 52.61 0.5M
2021-08-24 52.68 52.76 52.60 52.75 1.0M
2021-08-23 52.84 52.93 52.64 52.85 2.3M
2021-08-20 52.90 52.94 52.84 52.91 0.6M
2021-08-19 52.90 52.94 52.90 52.91 1.5M
2021-08-18 52.88 52.94 52.88 52.91 0.9M
2021-08-17 52.88 52.94 52.80 52.89 0.4M
2021-08-16 52.88 52.92 52.86 52.91 0.3M
2021-08-13 52.86 52.90 52.81 52.86 0.1M
2021-08-12 52.80 52.88 52.80 52.82 0.3M
2021-08-11 52.86 52.86 52.72 52.81 0.1M
2021-08-10 52.84 52.88 52.84 52.87 0.5M
2021-08-09 52.88 52.90 52.80 52.85 0.2M
2021-08-06 52.88 52.94 52.82 52.86 1.2M
2021-08-05 52.84 52.88 52.80 52.85 0.2M
2021-08-04 52.80 52.86 52.78 52.83 0.4M
2021-08-03 52.82 52.84 52.76 52.79 0.7M
2021-08-02 52.74 52.86 52.70 52.75 0.4M
2021-07-30 52.54 52.60 52.50 52.50 0.1M
2021-07-29 52.70 52.70 52.44 52.63 0.3M
2021-07-28 51.98 52.74 51.84 52.54 0.7M
2021-07-27 51.88 52.04 51.62 51.82 0.5M
2021-07-26 50.84 52.02 50.12 51.96 3.1M
2021-07-23 51.10 51.10 49.22 51.09 0.9M
2021-07-22 51.48 51.54 50.92 51.10 0.3M
2021-07-21 51.70 51.86 51.44 51.49 0.1M
2021-07-20 51.66 51.76 51.63 51.71 0.3M
2021-07-19 51.72 51.72 51.66 51.71 0.6M
2021-07-16 51.68 51.70 51.64 51.69 0.7M
2021-07-15 51.56 51.66 51.54 51.61 0.2M
2021-07-14 51.36 51.60 51.36 51.47 1.2M
2021-07-13 51.56 51.58 50.50 51.38 1.8M
2021-07-12 51.62 51.74 51.48 51.61 6.9M
2021-07-09 51.64 51.72 51.56 51.63 0.3M
2021-07-08 51.70 51.74 51.57 51.69 1.8M
2021-07-07 51.74 51.80 51.70 51.71 0.0M
2021-07-06 51.60 51.68 51.53 51.53 0.7M
2021-07-05 51.68 51.68 51.50 51.59 1.2M
2021-07-02 51.56 51.66 51.50 51.57 2.3M
2021-07-01 51.66 51.66 51.44 51.46 0.7M
2021-06-30 51.64 51.68 51.56 51.63 0.4M
2021-06-29 51.60 51.78 51.54 51.63 4.4M
2021-06-28 51.46 51.60 51.42 51.54 1.6M
2021-06-25 51.44 51.52 51.42 51.45 0.8M
2021-06-24 51.62 51.64 51.40 51.47 1.3M
2021-06-23 51.62 51.64 51.54 51.59 1.2M
2021-06-22 51.62 51.68 51.52 51.54 0.1M
2021-06-21 51.58 51.72 51.48 51.61 3.3M
2021-06-18 51.82 51.86 51.52 51.71 1.1M
2021-06-17 51.88 51.92 51.74 51.80 0.3M
2021-06-16 51.84 51.92 51.80 51.82 0.7M
2021-06-15 51.84 51.86 51.76 51.79 0.2M
2021-06-14 51.80 51.82 51.70 51.72 0.3M
2021-06-11 51.82 51.88 51.38 51.83 1.2M
2021-06-10 51.20 51.48 51.16 51.41 0.4M
2021-06-09 51.16 51.24 51.04 51.15 0.7M
2021-06-08 51.42 51.44 51.14 51.22 1.6M
2021-06-07 51.26 51.34 51.22 51.27 0.5M
2021-06-04 51.16 51.28 50.14 51.19 0.2M
2021-06-03 51.26 51.26 51.15 51.17 0.6M
2021-06-02 51.28 51.36 51.12 51.21 0.1M
2021-06-01 52.24 52.34 52.20 52.25 0.1M
2021-05-28 52.20 52.30 52.20 52.28 1.1M
2021-05-27 52.22 52.35 52.12 52.25 0.8M
2021-05-26 52.04 52.30 52.04 52.19 2.0M
2021-05-25 52.30 52.50 49.07 52.27 6.7M
2021-05-24 49.00 49.00 45.23 45.23 0.8M
2021-05-21 45.56 45.60 44.76 45.23 0.1M
2021-05-20 44.90 45.42 44.69 44.98 0.7M
2021-05-19 44.80 45.50 44.40 44.95 0.3M
2021-05-18 43.92 46.34 43.65 45.66 0.4M
2021-05-17 43.62 43.98 43.38 43.71 0.1M
2021-05-14 42.42 43.23 42.37 43.16 0.1M
2021-05-13 42.63 42.63 42.04 42.42 0.3M
2021-05-12 42.36 43.14 42.27 42.42 0.1M
2021-05-11 42.52 43.27 42.18 42.44 0.1M
2021-05-10 43.22 43.41 42.59 43.24 0.1M
2021-05-07 43.21 43.30 42.65 42.93 0.6M
2021-05-06 43.88 43.97 42.79 43.09 0.1M
2021-05-05 44.46 44.67 44.20 44.26 0.2M
2021-05-04 45.84 45.84 44.22 44.30 0.2M
2021-04-30 45.29 45.36 44.94 45.03 0.1M
2021-04-29 45.45 45.52 44.88 45.08 0.3M
2021-04-28 45.34 45.49 45.03 45.20 0.1M
2021-04-27 45.13 45.39 44.91 45.19 0.2M
2021-04-26 45.57 45.97 45.10 45.23 0.2M
2021-04-23 46.41 46.70 45.28 45.34 0.3M
2021-04-22 45.51 46.40 45.51 46.17 0.1M
2021-04-21 45.96 46.11 45.75 45.87 0.1M
2021-04-20 45.03 46.08 45.03 45.99 0.2M
2021-04-19 45.25 45.84 44.83 45.30 0.1M
2021-04-16 45.83 45.84 44.99 45.10 0.2M
2021-04-15 43.72 46.35 43.43 44.71 0.5M
2021-04-14 42.18 44.26 42.18 43.35 0.2M
2021-04-13 41.57 42.25 41.56 42.19 0.1M
2021-04-12 41.48 41.80 41.48 41.61 0.1M
2021-04-09 42.07 42.20 41.36 41.54 0.1M
2021-04-08 41.56 42.35 41.56 42.23 0.1M
2021-04-07 40.88 41.72 40.83 41.55 0.3M
2021-04-06 41.05 41.22 40.39 40.80 0.0M
2021-04-01 39.88 40.63 39.85 40.42 0.0M
2021-03-31 39.54 40.23 39.54 39.83 0.1M
2021-03-30 39.69 39.89 39.44 39.73 0.1M
2021-03-29 40.55 40.56 39.34 39.42 0.1M
2021-03-26 39.32 40.38 39.25 40.27 0.1M
2021-03-25 40.38 40.38 38.86 38.91 0.1M
2021-03-24 41.46 41.46 40.49 40.55 0.0M
2021-03-23 40.06 41.50 40.06 41.32 0.1M
2021-03-22 39.98 40.28 39.36 40.05 0.1M
2021-03-19 39.08 40.19 39.08 40.15 0.1M
2021-03-18 39.42 39.65 39.04 39.19 0.1M
2021-03-17 39.71 39.75 39.28 39.40 0.1M
2021-03-16 39.03 39.83 38.88 39.76 0.1M
2021-03-15 39.00 39.19 38.79 38.85 0.0M
2021-03-12 39.00 39.00 38.51 38.62 0.5M
2021-03-11 39.02 39.28 38.63 39.10 0.0M
2021-03-10 38.52 39.03 38.40 38.93 0.0M
2021-03-09 38.78 39.00 38.53 38.56 0.0M
2021-03-08 38.10 38.98 38.10 38.98 0.0M
2021-03-05 38.86 38.88 38.22 38.23 0.1M
2021-03-04 38.55 38.94 38.55 38.94 0.0M
2021-03-03 39.43 39.71 38.43 38.62 0.1M
2021-03-02 39.48 39.77 39.28 39.31 0.0M
2021-03-01 39.08 39.43 38.99 39.34 0.1M
2021-02-26 38.87 39.75 38.65 39.00 0.1M
2021-02-25 39.18 39.40 38.86 39.17 0.1M
2021-02-24 39.70 39.89 39.22 39.40 0.0M
2021-02-23 39.72 39.74 38.98 39.65 0.1M
2021-02-22 39.69 39.92 39.16 39.76 0.1M
2021-02-19 40.35 40.43 39.86 39.92 0.1M
2021-02-18 40.04 40.40 40.04 40.18 0.0M
2021-02-17 40.63 40.63 39.98 40.23 0.0M
2021-02-16 41.28 41.30 40.64 40.70 0.2M
2021-02-15 41.31 41.52 41.07 41.52 0.0M
2021-02-12 41.34 41.57 41.15 41.22 0.1M
2021-02-11 41.27 41.42 41.05 41.23 0.0M
2021-02-10 41.37 41.82 41.09 41.34 0.1M
2021-02-09 41.05 41.53 40.98 41.40 0.1M
2021-02-08 41.56 41.56 41.04 41.20 0.5M
2021-02-05 41.90 41.99 41.44 41.56 0.1M
2021-02-04 42.01 42.31 41.64 42.03 0.1M
2021-02-03 42.59 42.73 42.17 42.17 0.0M
2021-02-02 42.41 43.05 42.29 42.61 0.1M
2021-02-01 41.55 42.44 41.54 42.28 0.3M
2021-01-29 40.26 40.88 40.26 40.77 0.0M
2021-01-28 41.24 41.51 40.57 40.94 0.1M
2021-01-27 42.01 42.20 41.12 41.51 0.5M
2021-01-26 41.99 42.47 41.99 42.19 0.1M
2021-01-25 41.81 42.05 41.34 42.04 0.0M
2021-01-22 41.70 41.75 41.26 41.50 0.0M
2021-01-21 42.29 42.36 41.76 41.78 0.0M
2021-01-20 42.16 42.29 41.60 42.17 0.1M
2021-01-19 42.03 42.28 41.79 41.97 0.1M
2021-01-18 41.46 41.92 41.30 41.85 0.0M
2021-01-15 41.70 41.89 41.15 41.21 0.2M
2021-01-14 41.48 42.05 40.99 42.05 0.5M
2021-01-13 41.41 41.81 40.91 41.52 0.1M
2021-01-12 41.77 41.83 40.89 40.92 0.0M
2021-01-11 41.95 42.46 41.79 41.83 0.0M
2021-01-08 41.85 42.44 41.68 42.19 0.1M
2021-01-07 41.64 41.94 41.25 41.52 0.1M
2021-01-06 43.15 43.15 41.58 41.78 0.3M
2021-01-05 43.39 43.70 43.08 43.17 0.1M
2021-01-04 43.69 44.44 43.53 43.63 0.0M