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
2023-12-29 23.82 23.90 23.76 23.85 0.0M
2023-12-28 23.72 23.76 23.58 23.66 0.0M
2023-12-27 23.66 23.68 23.40 23.64 0.0M
2023-12-22 23.28 23.52 23.14 23.19 0.0M
2023-12-21 23.06 23.60 23.02 23.47 0.2M
2023-12-20 23.70 23.70 23.38 23.45 0.0M
2023-12-19 23.54 23.60 23.34 23.41 0.0M
2023-12-18 23.02 23.40 22.82 23.21 0.2M
2023-12-15 23.48 23.68 23.19 23.19 0.0M
2023-12-14 23.10 23.98 23.10 23.44 0.0M
2023-12-13 21.84 22.42 21.84 22.14 0.0M
2023-12-12 22.12 22.18 21.72 22.05 0.0M
2023-12-11 21.88 22.04 21.66 22.01 0.0M
2023-12-08 22.66 22.66 21.60 21.79 0.0M
2023-12-07 23.04 23.04 22.50 22.59 0.0M
2023-12-06 22.54 23.10 22.14 23.10 0.0M
2023-12-05 22.58 23.04 22.58 22.70 0.0M
2023-12-04 22.78 22.86 22.44 22.60 0.0M
2023-12-01 22.30 22.70 22.30 22.64 0.0M
2023-11-30 22.52 22.72 22.15 22.15 0.2M
2023-11-29 21.94 22.46 21.94 22.27 0.0M
2023-11-28 21.46 21.75 21.28 21.75 0.1M
2023-11-27 21.10 21.74 21.10 21.55 0.0M
2023-11-24 21.68 21.68 21.32 21.53 0.0M
2023-11-23 21.24 21.68 21.24 21.64 0.0M
2023-11-22 21.28 21.34 21.16 21.30 0.0M
2023-11-21 21.86 21.86 21.20 21.21 0.0M
2023-11-20 21.86 21.86 21.52 21.70 0.0M
2023-11-17 21.46 21.78 21.46 21.60 0.0M
2023-11-16 21.42 21.62 21.24 21.30 0.0M
2023-11-15 21.82 21.90 21.28 21.39 0.0M
2023-11-14 20.64 21.90 20.62 21.82 0.0M
2023-11-13 20.90 21.42 20.88 20.89 0.0M
2023-11-10 21.08 21.14 20.72 21.03 0.0M
2023-11-09 21.20 21.70 21.00 21.63 0.0M
2023-11-08 21.70 21.70 20.98 21.07 0.0M
2023-11-07 21.68 21.86 21.56 21.57 0.0M
2023-11-06 22.22 22.22 21.56 21.60 0.0M
2023-11-03 22.02 22.28 21.72 22.13 0.0M
2023-11-02 20.16 21.35 20.16 21.35 0.0M
2023-11-01 20.30 20.30 20.14 20.24 0.0M
2023-10-31 19.65 20.36 19.65 20.25 0.0M
2023-10-30 19.61 19.62 19.21 19.21 0.0M
2023-10-27 19.27 19.69 19.27 19.41 0.0M
2023-10-26 19.29 19.29 18.81 19.23 0.0M
2023-10-25 19.16 19.28 18.95 19.07 0.0M
2023-10-24 19.73 19.73 19.48 19.66 0.0M
2023-10-23 19.67 19.67 18.81 19.25 0.0M
2023-10-20 19.41 19.70 19.21 19.62 0.0M
2023-10-19 20.02 20.12 19.53 20.05 0.0M
2023-10-18 20.18 20.50 20.00 20.05 0.1M
2023-10-17 20.94 20.94 20.24 20.39 0.0M
2023-10-16 20.48 20.60 20.46 20.57 0.0M
2023-10-13 21.00 21.00 20.58 20.77 0.0M
2023-10-12 21.44 21.66 20.94 21.01 0.0M
2023-10-11 21.06 21.26 21.06 21.20 0.0M
2023-10-10 21.30 21.30 20.89 20.95 0.0M
2023-10-09 20.72 20.94 20.50 20.73 0.0M
2023-10-06 20.90 21.04 20.36 20.93 0.0M
2023-10-05 21.30 21.30 20.94 20.97 0.0M
2023-10-04 20.92 21.32 20.90 20.97 0.0M
2023-10-03 21.26 21.39 21.20 21.39 0.0M
2023-10-02 21.86 22.08 21.58 21.60 0.0M
2023-09-29 21.30 21.76 21.30 21.53 0.0M
2023-09-28 21.00 21.04 20.78 20.79 0.0M
2023-09-27 21.98 21.98 20.94 21.10 0.0M
2023-09-26 23.06 23.06 22.22 22.29 0.0M
2023-09-25 23.94 24.10 23.32 23.51 0.0M
2023-09-22 23.20 23.58 23.18 23.54 0.0M
2023-09-21 23.50 23.86 23.46 23.63 0.1M
2023-09-20 23.10 23.78 23.10 23.67 0.0M
2023-09-19 21.88 23.14 21.88 22.87 0.1M
2023-09-18 21.64 21.88 21.52 21.68 0.0M
2023-09-15 21.98 21.98 21.44 21.59 0.3M
2023-09-14 21.60 21.88 21.46 21.63 0.0M
2023-09-13 21.30 21.66 21.24 21.61 0.0M
2023-09-12 21.48 21.52 21.06 21.15 0.0M
2023-09-11 21.08 21.48 21.08 21.26 0.0M
2023-09-08 21.18 21.30 20.80 20.91 0.0M
2023-09-07 21.22 21.25 21.22 21.25 0.0M
2023-09-06 21.34 21.80 21.32 21.44 0.0M
2023-09-05 21.24 21.55 21.18 21.55 0.0M
2023-09-04 21.34 21.34 21.23 21.23 0.0M
2023-09-01 21.12 21.30 20.98 21.22 0.0M
2023-08-31 20.72 21.33 20.72 21.33 0.0M
2023-08-30 20.60 20.90 20.40 20.40 0.0M
2023-08-29 20.68 20.72 20.46 20.70 0.0M
2023-08-25 20.46 20.68 20.41 20.41 0.0M
2023-08-24 20.68 20.68 20.28 20.32 0.0M
2023-08-23 20.04 20.36 20.04 20.28 0.1M
2023-08-22 20.00 20.26 19.94 19.95 0.0M
2023-08-21 20.20 20.36 19.83 19.83 0.0M
2023-08-18 20.12 20.38 20.08 20.19 0.0M
2023-08-17 20.56 20.66 20.24 20.24 0.0M
2023-08-16 20.42 20.70 20.42 20.59 0.0M
2023-08-15 21.00 21.00 20.48 20.63 0.0M
2023-08-14 21.50 21.50 21.12 21.24 0.0M
2023-08-11 22.16 22.16 21.60 21.86 0.0M
2023-08-10 21.94 22.68 21.94 22.21 0.1M
2023-08-09 21.44 21.74 21.44 21.64 0.0M
2023-08-08 21.34 21.76 21.28 21.57 0.1M
2023-08-07 21.76 21.86 21.64 21.67 0.0M
2023-08-04 22.44 22.72 22.38 22.46 0.0M
2023-08-03 22.14 22.38 22.06 22.19 0.0M
2023-08-02 22.14 22.44 21.92 22.44 0.0M
2023-08-01 22.50 22.54 22.34 22.36 0.0M
2023-07-31 22.06 22.96 22.06 22.87 0.0M
2023-07-28 22.08 22.08 21.80 22.06 0.0M
2023-07-27 22.50 22.74 22.15 22.15 0.0M
2023-07-26 22.12 22.38 21.90 22.27 0.0M
2023-07-25 22.64 22.64 22.21 22.21 0.0M
2023-07-24 22.64 22.76 22.46 22.46 0.0M
2023-07-21 22.34 22.62 22.34 22.53 0.0M
2023-07-20 22.46 22.76 22.34 22.35 0.0M
2023-07-19 21.98 23.08 21.98 22.45 0.0M
2023-07-18 21.04 21.84 21.04 21.84 0.0M
2023-07-17 21.16 21.30 20.84 21.06 0.0M
2023-07-14 21.12 21.34 21.12 21.28 0.0M
2023-07-13 21.24 21.38 21.24 21.29 0.0M
2023-07-12 20.72 21.36 20.52 21.27 0.0M
2023-07-11 20.22 20.68 20.20 20.65 0.0M
2023-07-10 21.02 21.02 20.28 20.42 0.0M
2023-07-07 21.44 21.44 20.98 20.99 0.0M
2023-07-06 22.56 22.56 21.48 21.55 0.0M
2023-07-05 22.22 22.74 21.96 22.57 0.0M
2023-07-04 21.86 22.70 21.86 22.42 0.0M
2023-07-03 21.34 21.84 21.22 21.71 0.1M
2023-06-30 20.50 21.24 20.50 21.09 0.0M
2023-06-29 20.60 20.60 20.38 20.53 0.0M
2023-06-28 20.38 20.70 19.87 20.52 0.0M
2023-06-27 20.64 20.66 20.28 20.38 0.0M
2023-06-26 20.62 20.66 20.42 20.66 0.0M
2023-06-23 21.34 21.34 20.88 20.89 0.0M
2023-06-22 21.26 21.72 21.18 21.18 0.0M
2023-06-21 21.24 21.48 21.24 21.38 0.0M
2023-06-20 21.04 21.66 21.04 21.50 0.0M
2023-06-19 21.48 21.60 21.18 21.20 0.0M
2023-06-16 21.38 21.72 21.38 21.48 0.0M
2023-06-15 22.04 22.04 21.30 21.52 0.0M
2023-06-14 21.68 22.54 21.68 22.06 0.0M
2023-06-13 21.56 21.74 21.54 21.68 0.0M
2023-06-12 21.26 21.60 21.26 21.53 0.0M
2023-06-09 21.12 21.34 21.12 21.28 0.0M
2023-06-08 20.86 21.00 20.78 20.83 0.0M
2023-06-07 20.50 21.00 20.50 20.91 0.0M
2023-06-06 19.95 20.54 19.87 20.54 0.0M
2023-06-05 19.94 20.02 19.72 19.78 0.0M
2023-06-02 19.36 20.00 19.36 19.70 0.2M
2023-06-01 18.49 18.74 18.32 18.73 0.0M
2023-05-31 18.70 18.74 18.26 18.61 0.0M
2023-05-30 18.81 18.89 18.70 18.89 0.0M
2023-05-26 19.18 19.36 18.97 19.36 0.0M
2023-05-25 19.26 19.30 19.01 19.29 0.0M
2023-05-24 19.47 19.49 19.41 19.41 0.1M
2023-05-23 20.10 20.14 19.76 19.76 0.0M
2023-05-22 20.20 20.22 19.11 19.62 0.1M
2023-05-19 19.86 20.18 19.74 20.15 0.0M
2023-05-18 19.59 19.73 19.28 19.67 0.0M
2023-05-17 19.47 19.59 19.36 19.52 1.0M
2023-05-16 19.50 19.58 19.45 19.58 0.2M
2023-05-15 19.12 19.54 19.03 19.54 0.4M
2023-05-12 19.06 19.14 18.86 19.05 1.0M
2023-05-11 19.50 19.50 19.19 19.21 0.3M
2023-05-10 19.14 19.41 18.78 19.41 0.0M
2023-05-09 19.29 19.29 19.02 19.07 0.3M
2023-05-05 19.88 20.10 19.61 19.75 0.1M
2023-05-04 19.85 19.85 19.26 19.60 0.0M
2023-05-03 20.06 20.06 19.82 19.89 0.3M
2023-05-02 20.64 20.64 20.22 20.23 0.0M
2023-04-28 20.18 20.40 20.10 20.33 0.1M
2023-04-27 20.06 20.31 19.94 20.31 0.0M
2023-04-26 20.28 20.42 20.08 20.19 0.0M
2023-04-25 20.00 20.02 19.77 19.98 0.0M
2023-04-24 20.62 20.62 20.14 20.18 0.0M
2023-04-21 20.22 20.46 20.14 20.37 0.2M
2023-04-20 20.84 20.84 20.30 20.30 0.0M
2023-04-19 20.76 20.90 20.64 20.79 0.0M
2023-04-18 21.00 21.32 20.98 21.12 0.0M
2023-04-17 20.80 21.04 20.52 20.79 0.0M
2023-04-14 19.94 20.80 19.94 20.68 0.0M
2023-04-13 19.62 19.64 19.24 19.57 0.0M
2023-04-12 19.12 19.84 19.02 19.55 0.0M
2023-04-11 18.86 19.19 18.66 18.79 0.0M
2023-04-06 17.77 18.73 17.77 18.66 0.0M
2023-04-05 17.58 17.86 17.58 17.79 0.1M
2023-04-04 17.97 18.00 17.78 17.78 0.0M
2023-04-03 18.11 18.22 17.90 17.90 0.0M
2023-03-31 18.00 18.18 17.65 18.10 0.0M
2023-03-30 17.50 18.00 17.50 17.99 0.0M
2023-03-29 17.00 17.43 16.77 17.20 0.0M
2023-03-28 17.41 17.41 16.66 16.82 0.0M
2023-03-27 17.71 17.71 17.30 17.50 0.0M
2023-03-24 18.42 18.42 17.46 17.55 0.0M
2023-03-23 18.22 18.41 18.22 18.34 0.0M
2023-03-22 18.50 18.50 18.18 18.32 0.0M
2023-03-21 19.00 19.09 18.70 18.79 0.0M
2023-03-20 18.70 19.14 18.56 18.89 0.0M
2023-03-17 20.38 20.38 18.60 18.95 2.0M
2023-03-16 20.70 20.70 19.90 20.25 0.0M
2023-03-15 20.89 21.17 20.58 20.95 0.3M
2023-03-14 20.81 21.28 20.81 20.95 0.0M
2023-03-13 20.58 20.88 20.24 20.67 0.0M
2023-03-10 20.95 21.00 20.56 20.57 0.0M
2023-03-09 21.21 21.75 20.94 21.04 0.2M
2023-03-08 21.80 21.84 21.59 21.84 0.0M
2023-03-07 23.00 23.04 22.00 22.00 0.0M
2023-03-06 21.85 22.82 21.85 22.80 0.0M
2023-03-03 21.39 21.89 21.36 21.88 0.0M
2023-03-02 20.95 21.17 20.90 21.05 0.0M
2023-03-01 21.24 21.31 20.91 20.91 0.0M
2023-02-28 21.76 21.76 21.36 21.51 0.0M
2023-02-27 21.83 21.85 21.66 21.73 0.0M
2023-02-24 22.89 22.89 21.61 21.68 0.0M
2023-02-23 22.35 22.73 22.20 22.71 0.0M
2023-02-22 21.91 22.13 21.85 22.08 1.0M
2023-02-21 22.15 22.22 21.93 22.05 0.0M
2023-02-20 22.20 22.44 22.20 22.29 0.0M
2023-02-17 21.78 22.37 21.78 22.21 0.1M
2023-02-16 22.17 22.41 21.67 21.97 0.0M
2023-02-15 22.15 22.18 21.79 22.18 0.0M
2023-02-14 22.44 22.50 22.08 22.28 0.0M
2023-02-13 22.67 22.67 22.35 22.50 0.0M
2023-02-10 22.72 22.76 22.18 22.50 0.0M
2023-02-09 22.58 22.79 22.43 22.79 0.1M
2023-02-08 22.65 22.75 22.48 22.48 0.0M
2023-02-07 22.40 22.55 22.26 22.39 0.0M
2023-02-06 22.70 22.83 22.49 22.60 0.0M
2023-02-03 23.24 23.58 22.96 23.03 0.0M
2023-02-02 22.55 23.41 21.91 23.41 0.4M
2023-02-01 21.93 21.93 21.65 21.85 0.0M
2023-01-31 21.71 21.75 21.48 21.63 0.0M
2023-01-30 21.83 22.29 21.42 21.71 0.4M
2023-01-27 21.86 22.02 21.73 22.00 0.0M
2023-01-26 21.83 22.45 21.78 21.98 0.0M
2023-01-25 22.26 22.26 21.87 22.01 0.0M
2023-01-24 22.96 22.96 22.25 22.38 0.0M
2023-01-23 22.07 22.55 22.07 22.45 0.0M
2023-01-20 22.44 22.44 22.03 22.11 0.0M
2023-01-19 22.97 22.97 22.34 22.41 0.0M
2023-01-18 23.27 23.59 23.24 23.25 0.0M
2023-01-17 24.00 24.00 23.33 23.60 0.0M
2023-01-16 23.39 24.00 23.23 23.93 0.1M
2023-01-13 23.23 23.56 23.09 23.09 0.1M
2023-01-12 22.59 23.21 22.59 23.00 0.0M
2023-01-11 21.72 22.90 21.72 22.75 0.0M
2023-01-10 21.21 21.47 21.02 21.02 0.0M
2023-01-09 20.98 21.20 20.58 21.20 0.0M
2023-01-06 20.50 20.96 20.49 20.96 0.0M
2023-01-05 21.23 21.27 20.75 20.85 0.0M
2023-01-04 20.73 21.14 20.53 21.08 0.1M
2023-01-03 20.47 20.85 20.39 20.61 0.0M