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
2022-12-30 20.14 20.14 19.88 19.88 0.0M
2022-12-29 19.58 20.07 19.58 20.04 0.0M
2022-12-28 19.72 20.10 19.72 19.75 0.0M
2022-12-23 19.68 19.96 19.68 19.75 0.0M
2022-12-22 19.77 19.96 19.59 19.65 0.0M
2022-12-21 19.10 19.54 18.98 19.48 0.0M
2022-12-20 18.65 18.93 18.52 18.81 0.1M
2022-12-19 19.91 19.91 19.40 19.52 0.1M
2022-12-16 20.61 20.65 19.41 19.77 0.3M
2022-12-15 20.96 21.00 20.68 20.86 0.0M
2022-12-14 20.78 21.26 20.78 21.17 0.1M
2022-12-13 20.35 21.56 20.14 21.06 0.0M
2022-12-12 20.78 20.78 20.27 20.38 0.1M
2022-12-09 20.72 21.11 20.68 20.89 0.0M
2022-12-08 20.61 20.84 20.43 20.79 0.0M
2022-12-07 20.29 20.49 20.29 20.32 0.0M
2022-12-06 20.65 20.72 20.37 20.52 0.4M
2022-12-05 21.13 21.13 20.64 20.71 0.0M
2022-12-02 20.60 21.13 20.56 20.81 0.4M
2022-12-01 20.73 21.16 20.57 20.57 0.0M
2022-11-30 21.26 21.26 20.59 20.59 0.4M
2022-11-29 21.40 21.44 21.05 21.31 0.0M
2022-11-28 21.07 21.39 20.97 21.33 0.0M
2022-11-25 21.15 21.44 21.04 21.30 0.0M
2022-11-24 21.39 22.00 21.36 21.40 0.0M
2022-11-23 20.91 21.00 20.79 20.85 0.0M
2022-11-22 21.08 21.50 21.05 21.15 0.0M
2022-11-21 21.58 21.68 21.37 21.50 0.0M
2022-11-18 21.89 21.89 21.59 21.73 0.0M
2022-11-17 22.07 22.07 21.45 21.68 0.0M
2022-11-16 22.07 22.07 21.73 21.93 0.0M
2022-11-15 22.42 22.86 22.23 22.70 0.0M
2022-11-14 22.57 22.74 22.03 22.64 0.1M
2022-11-11 21.58 22.77 21.58 22.44 0.0M
2022-11-10 20.83 21.68 20.30 21.46 0.0M
2022-11-09 20.63 20.95 20.50 20.89 0.0M
2022-11-08 20.00 20.78 20.00 20.75 0.0M
2022-11-07 20.43 20.54 20.28 20.48 0.0M
2022-11-04 19.93 20.51 19.82 20.41 0.0M
2022-11-03 19.75 19.86 19.62 19.63 0.1M
2022-11-02 21.06 21.06 20.00 20.12 0.0M
2022-11-01 20.68 21.44 20.68 20.90 0.0M
2022-10-31 19.80 20.35 19.80 20.28 0.0M
2022-10-28 20.45 20.45 19.89 19.89 0.0M
2022-10-27 20.24 20.86 20.21 20.80 0.0M
2022-10-26 19.83 20.32 19.80 20.23 0.0M
2022-10-25 19.36 19.89 19.14 19.87 0.0M
2022-10-24 19.21 19.29 18.90 19.19 0.0M
2022-10-21 19.11 19.39 18.78 19.00 0.0M
2022-10-20 18.80 19.25 18.80 19.20 0.0M
2022-10-19 19.00 19.17 18.70 18.89 0.0M
2022-10-18 19.09 19.43 19.00 19.19 0.1M
2022-10-17 18.07 19.07 18.07 19.03 0.0M
2022-10-14 17.61 18.32 17.59 18.12 0.3M
2022-10-13 16.94 17.79 16.94 17.20 0.0M
2022-10-12 17.86 17.86 17.04 17.11 0.1M
2022-10-11 17.78 17.95 17.41 17.65 0.0M
2022-10-10 18.15 18.51 17.73 17.82 0.0M
2022-10-07 18.80 19.18 18.30 18.34 0.0M
2022-10-06 19.31 19.36 18.89 18.96 0.0M
2022-10-05 19.57 19.84 19.20 19.26 0.0M
2022-10-04 20.21 20.34 20.03 20.07 0.0M
2022-10-03 19.57 20.04 19.50 19.82 0.0M
2022-09-30 18.68 19.59 18.66 19.50 0.0M
2022-09-29 18.49 18.59 18.29 18.59 0.0M
2022-09-28 17.69 18.81 17.44 18.81 0.0M
2022-09-27 18.68 18.68 18.08 18.12 0.0M
2022-09-26 18.91 18.91 18.48 18.66 0.0M
2022-09-23 19.11 19.19 18.36 18.84 0.0M
2022-09-22 19.51 19.51 19.00 19.10 0.0M
2022-09-21 20.19 20.23 19.79 20.00 0.0M
2022-09-20 20.63 20.65 19.98 20.27 0.0M
2022-09-16 20.27 20.82 20.24 20.62 0.1M
2022-09-15 20.55 20.74 20.09 20.47 0.0M
2022-09-14 21.45 21.54 20.41 20.64 0.0M
2022-09-13 22.71 22.71 21.68 21.68 0.0M
2022-09-12 22.43 22.93 22.43 22.79 0.0M
2022-09-09 22.16 22.39 22.16 22.27 0.0M
2022-09-08 23.12 23.12 22.22 22.32 0.0M
2022-09-07 23.08 23.17 22.96 23.12 0.0M
2022-09-06 23.18 23.25 22.99 23.07 0.0M
2022-09-05 22.85 22.89 22.57 22.63 0.0M
2022-09-02 22.17 22.86 22.14 22.77 0.0M
2022-09-01 22.10 22.31 22.10 22.17 0.0M
2022-08-31 22.07 22.86 22.07 22.77 0.0M
2022-08-30 22.70 22.70 22.18 22.45 0.0M
2022-08-26 23.21 23.21 22.57 22.57 0.0M
2022-08-25 22.95 23.17 22.67 23.05 0.0M
2022-08-24 22.74 23.18 22.74 23.08 0.0M
2022-08-23 23.14 23.18 22.89 22.93 0.0M
2022-08-22 23.64 23.64 22.85 22.96 0.0M
2022-08-19 23.94 23.94 23.61 23.61 0.0M
2022-08-18 24.15 24.15 23.91 23.91 0.0M
2022-08-17 24.90 25.26 23.93 23.93 0.1M
2022-08-16 24.74 25.18 24.69 24.93 0.0M
2022-08-15 25.20 25.35 25.04 25.09 0.0M
2022-08-12 24.60 25.32 24.56 25.23 0.0M
2022-08-11 24.50 24.96 24.48 24.57 0.1M
2022-08-10 23.25 24.64 23.25 24.49 0.0M
2022-08-09 23.70 23.73 23.56 23.57 0.0M
2022-08-08 23.34 24.14 23.14 23.93 0.0M
2022-08-05 23.69 23.69 23.06 23.24 0.0M
2022-08-04 24.42 24.74 23.78 23.80 0.0M
2022-08-03 24.76 24.76 24.44 24.50 0.0M
2022-08-02 24.10 24.39 23.97 24.23 0.1M
2022-08-01 24.05 24.23 23.66 23.88 0.0M
2022-07-29 23.61 24.26 23.61 24.11 0.0M
2022-07-28 23.03 23.62 23.03 23.62 0.0M
2022-07-27 22.46 22.94 22.36 22.73 0.0M
2022-07-26 23.41 23.68 22.17 22.45 0.2M
2022-07-25 23.77 23.87 23.53 23.55 0.0M
2022-07-22 22.98 24.14 22.98 23.89 0.0M
2022-07-21 22.77 23.03 22.64 22.98 0.0M
2022-07-20 22.89 23.04 22.72 22.93 0.0M
2022-07-19 22.26 22.75 22.26 22.75 0.0M
2022-07-18 22.10 22.57 22.10 22.48 0.0M
2022-07-15 21.38 22.08 21.38 22.07 0.0M
2022-07-14 21.65 21.65 21.23 21.51 0.0M
2022-07-13 21.81 22.17 21.69 21.92 0.0M
2022-07-12 21.51 22.02 21.15 22.02 0.0M
2022-07-11 21.63 22.22 21.56 21.99 0.0M
2022-07-08 21.78 22.14 21.78 22.14 0.0M
2022-07-07 21.88 22.15 21.82 22.10 0.0M
2022-07-06 21.29 21.97 21.28 21.94 0.3M
2022-07-05 21.04 21.49 20.71 20.96 0.0M
2022-07-04 22.22 22.22 20.95 20.95 0.0M
2022-07-01 22.21 22.21 21.50 22.09 0.0M
2022-06-30 22.11 22.11 21.50 21.91 0.0M
2022-06-29 22.36 22.37 22.18 22.32 0.0M
2022-06-28 23.17 23.17 22.46 22.77 0.0M
2022-06-27 23.02 23.07 22.50 22.68 0.0M
2022-06-24 22.50 22.83 22.50 22.77 0.5M
2022-06-23 22.33 22.33 21.96 22.17 0.2M
2022-06-22 21.99 22.64 21.74 22.50 0.0M
2022-06-21 22.63 22.83 22.11 22.23 0.0M
2022-06-20 22.61 22.72 22.28 22.33 0.0M
2022-06-17 21.16 22.53 21.16 22.32 0.0M
2022-06-16 21.92 22.22 20.81 20.90 0.2M
2022-06-15 22.69 22.86 22.31 22.36 0.0M
2022-06-14 22.50 22.75 22.40 22.68 0.0M
2022-06-13 23.11 23.11 22.34 22.44 0.0M
2022-06-10 23.68 23.68 23.20 23.55 0.0M
2022-06-09 24.81 24.81 24.07 24.13 0.0M
2022-06-08 25.01 25.20 24.90 24.94 0.2M
2022-06-07 25.07 25.07 24.83 24.84 0.0M
2022-06-06 25.01 25.27 24.95 25.20 0.0M
2022-06-01 26.00 26.00 25.09 25.17 0.0M
2022-05-31 25.38 25.85 25.30 25.79 0.2M
2022-05-30 25.63 25.87 25.60 25.68 0.3M
2022-05-27 25.18 25.90 24.97 25.45 0.1M
2022-05-26 24.96 25.04 24.80 24.93 0.0M
2022-05-25 25.16 25.26 24.75 25.14 0.0M
2022-05-24 26.59 26.59 25.30 25.31 0.0M
2022-05-23 26.31 26.73 26.31 26.59 0.0M
2022-05-20 26.74 26.77 26.07 26.15 0.0M
2022-05-19 26.78 26.78 25.21 26.02 0.0M
2022-05-18 25.96 26.45 25.83 25.84 0.0M
2022-05-17 26.19 26.47 26.12 26.15 0.0M
2022-05-16 25.54 25.89 25.54 25.89 0.1M
2022-05-13 26.06 26.06 25.45 25.57 0.0M
2022-05-12 25.15 26.08 24.91 25.85 0.0M
2022-05-11 25.36 25.99 25.03 25.80 0.2M
2022-05-10 25.11 25.27 25.00 25.02 0.0M
2022-05-09 26.15 26.15 24.85 24.89 0.0M
2022-05-06 27.08 27.08 25.80 25.92 0.0M
2022-05-05 27.31 27.63 26.92 26.97 0.0M
2022-05-04 27.20 27.33 26.68 26.85 0.3M
2022-05-03 27.32 27.76 27.22 27.24 0.0M
2022-04-29 28.13 28.13 27.30 27.32 0.0M
2022-04-28 28.00 28.40 27.96 28.09 0.1M
2022-04-27 27.88 28.20 27.65 28.02 0.1M
2022-04-26 27.54 28.36 27.54 27.82 0.5M
2022-04-25 27.70 28.23 27.70 27.82 0.1M
2022-04-22 28.04 28.04 27.73 27.75 0.0M
2022-04-21 27.90 28.49 27.88 28.23 0.1M
2022-04-20 27.55 27.92 27.40 27.68 0.1M
2022-04-19 27.49 27.72 27.46 27.64 0.1M
2022-04-14 27.18 28.20 27.18 27.97 0.0M
2022-04-13 28.15 28.27 27.28 27.52 0.0M
2022-04-12 28.12 28.57 28.01 28.18 0.1M
2022-04-11 28.76 29.03 28.51 28.73 0.0M
2022-04-08 29.12 29.47 28.82 28.82 0.0M
2022-04-07 30.13 30.13 28.88 28.96 0.1M
2022-04-06 30.78 30.78 30.05 30.23 0.0M
2022-04-05 30.50 31.11 30.50 30.68 0.2M
2022-04-04 30.72 31.00 30.31 30.64 0.0M
2022-04-01 30.05 30.82 30.05 30.54 0.0M
2022-03-31 31.22 31.22 30.54 30.59 0.0M
2022-03-30 31.76 31.98 31.64 31.77 0.0M
2022-03-29 31.74 31.74 31.30 31.52 0.1M
2022-03-28 31.87 31.87 31.58 31.71 0.0M
2022-03-25 31.71 31.71 31.32 31.53 0.0M
2022-03-24 31.60 31.82 30.29 31.27 0.4M
2022-03-23 33.04 33.10 31.81 31.81 0.6M
2022-03-22 33.05 33.14 32.84 32.88 0.2M
2022-03-21 33.67 34.01 32.74 32.84 0.1M
2022-03-18 34.66 34.66 33.69 33.74 0.4M
2022-03-17 35.05 35.35 34.59 34.60 0.4M
2022-03-16 35.39 35.41 34.84 35.00 0.0M
2022-03-15 35.26 35.34 34.53 34.72 0.0M
2022-03-14 35.65 35.65 34.92 35.09 0.0M
2022-03-11 34.09 35.15 33.78 35.12 0.0M
2022-03-10 34.99 35.26 33.60 33.99 0.1M
2022-03-09 33.87 34.81 33.79 34.77 0.1M
2022-03-08 34.16 34.21 33.21 33.32 0.0M
2022-03-07 34.94 34.94 33.35 34.41 0.0M
2022-03-04 36.19 36.19 34.62 34.95 0.0M
2022-03-03 37.01 37.26 36.00 36.17 0.0M
2022-03-02 37.01 37.94 37.01 37.78 0.0M
2022-03-01 37.11 37.49 37.00 37.33 0.1M
2022-02-28 37.03 37.37 36.47 37.20 0.0M
2022-02-25 36.45 37.15 36.45 37.13 0.0M
2022-02-24 35.83 36.12 35.56 36.01 0.1M
2022-02-23 36.34 36.82 36.34 36.43 0.0M
2022-02-22 35.93 36.25 35.74 36.17 0.0M
2022-02-21 36.24 36.24 36.04 36.04 0.0M
2022-02-18 36.78 36.82 36.36 36.36 0.0M
2022-02-17 36.85 36.85 36.49 36.56 0.0M
2022-02-16 36.85 37.06 36.85 37.03 0.0M
2022-02-15 36.53 36.80 36.46 36.80 0.0M
2022-02-14 35.38 36.30 35.38 36.22 0.0M
2022-02-11 35.99 36.06 35.79 36.02 0.1M
2022-02-10 36.33 36.33 35.88 36.15 0.1M
2022-02-09 35.79 36.08 35.41 36.08 0.2M
2022-02-08 35.55 35.88 35.29 35.40 0.3M
2022-02-07 36.28 36.28 35.29 35.73 0.1M
2022-02-04 36.70 36.70 36.06 36.20 0.1M
2022-02-03 36.40 36.94 36.39 36.62 0.0M
2022-02-02 36.41 36.54 36.19 36.50 0.0M
2022-02-01 36.17 36.36 36.16 36.32 0.1M
2022-01-31 36.18 36.40 36.00 36.19 0.1M
2022-01-28 35.66 36.21 35.65 36.16 0.0M
2022-01-27 35.01 35.84 34.90 35.73 0.0M
2022-01-26 34.97 35.31 34.97 35.31 0.0M
2022-01-25 34.73 34.88 34.42 34.54 0.0M
2022-01-24 35.09 35.13 34.28 34.31 0.0M
2022-01-21 35.38 35.56 35.06 35.21 0.0M
2022-01-20 35.40 35.67 35.40 35.53 0.4M
2022-01-19 35.86 35.89 35.28 35.37 0.0M
2022-01-18 36.06 36.08 35.56 35.58 0.0M
2022-01-17 36.55 36.72 36.23 36.24 0.0M
2022-01-14 36.58 37.16 36.34 36.78 0.0M
2022-01-13 36.86 37.09 36.66 36.73 0.0M
2022-01-12 36.76 36.84 36.49 36.73 0.0M
2022-01-11 36.43 36.78 36.34 36.34 0.0M
2022-01-10 36.32 36.51 36.06 36.33 0.0M
2022-01-07 37.25 37.35 36.47 36.47 0.0M
2022-01-06 37.62 37.95 37.17 37.30 0.0M
2022-01-05 37.86 38.22 37.84 37.90 0.0M
2022-01-04 37.34 37.91 37.25 37.29 0.0M