Deutsche Wohnen AG

DWNG
🏛️ 德国 →
21.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.00 20.22 19.93 19.93 0.0M
2022-12-29 19.61 19.75 19.52 19.72 0.0M
2022-12-28 19.61 20.05 19.61 19.84 0.0M
2022-12-27 19.96 19.96 19.65 19.66 0.0M
2022-12-23 19.53 19.96 19.53 19.82 0.0M
2022-12-22 19.41 19.77 19.41 19.62 0.0M
2022-12-21 18.85 19.48 18.85 19.48 0.0M
2022-12-20 19.27 19.70 19.27 19.70 0.0M
2022-12-19 19.75 19.80 19.55 19.55 0.0M
2022-12-16 20.63 20.63 19.71 19.71 0.0M
2022-12-15 20.98 20.98 20.75 20.75 0.0M
2022-12-14 21.08 21.24 20.95 21.24 0.0M
2022-12-13 20.47 20.47 20.21 20.21 0.0M
2022-12-12 20.50 20.50 20.50 20.50 0.0M
2022-12-09 20.61 20.80 20.61 20.80 0.0M
2022-12-08 20.15 20.69 20.15 20.69 0.0M
2022-12-07 20.43 20.49 20.25 20.49 0.0M
2022-12-06 20.52 20.65 20.52 20.65 0.0M
2022-12-05 20.76 20.83 20.70 20.70 0.0M
2022-12-02 20.51 20.62 20.51 20.62 0.0M
2022-12-01 20.66 20.69 20.66 20.69 0.0M
2022-11-30 21.02 21.02 20.64 20.80 0.0M
2022-11-29 21.24 21.29 21.24 21.29 0.0M
2022-11-28 21.26 21.36 21.23 21.30 0.0M
2022-11-25 21.44 21.44 21.21 21.21 0.0M
2022-11-24 20.74 21.49 20.74 21.49 0.0M
2022-11-23 20.97 20.97 20.89 20.89 0.0M
2022-11-22 21.27 21.46 21.27 21.46 0.0M
2022-11-21 21.69 21.69 21.40 21.54 0.0M
2022-11-18 21.63 21.75 21.61 21.75 0.0M
2022-11-17 21.83 22.14 21.74 21.74 0.0M
2022-11-16 22.32 22.32 22.29 22.29 0.0M
2022-11-15 22.61 22.61 22.24 22.24 0.0M
2022-11-14 22.42 22.59 22.22 22.59 0.0M
2022-11-11 21.66 22.34 21.66 22.34 0.0M
2022-11-10 20.75 21.48 20.75 21.45 0.0M
2022-11-09 20.67 20.67 20.24 20.24 0.0M
2022-11-08 19.80 20.72 19.76 20.72 0.0M
2022-11-07 20.61 20.61 20.35 20.35 0.0M
2022-11-04 19.66 20.19 19.66 20.19 0.0M
2022-11-03 19.98 19.98 19.59 19.59 0.0M
2022-11-02 20.93 20.93 20.11 20.11 0.0M
2022-11-01 20.66 21.30 20.66 21.30 0.0M
2022-10-31 19.89 20.26 19.89 20.20 0.0M
2022-10-28 20.64 20.64 20.07 20.07 0.0M
2022-10-27 20.19 20.45 20.06 20.45 0.0M
2022-10-26 19.73 20.02 19.73 20.02 0.0M
2022-10-25 19.25 19.52 19.24 19.52 0.0M
2022-10-24 19.08 19.23 18.83 19.20 0.0M
2022-10-21 19.05 19.05 18.89 18.89 0.0M
2022-10-20 18.67 19.20 18.67 19.20 0.0M
2022-10-19 19.18 19.18 18.71 18.71 0.0M
2022-10-18 18.97 19.18 18.97 19.18 0.0M
2022-10-17 17.96 18.54 17.96 18.50 0.0M
2022-10-14 17.22 18.10 17.22 18.10 0.0M
2022-10-13 16.99 17.19 16.99 17.11 0.0M
2022-10-12 17.71 17.71 17.28 17.28 0.0M
2022-10-11 17.81 17.81 17.60 17.73 0.0M
2022-10-10 18.20 18.39 18.00 18.00 0.0M
2022-10-07 18.83 19.10 18.50 18.50 0.0M
2022-10-06 19.21 19.21 19.06 19.06 0.0M
2022-10-05 20.14 20.14 19.80 19.80 0.0M
2022-10-04 20.01 20.28 20.01 20.28 0.0M
2022-10-03 19.36 19.36 19.36 19.36 0.0M
2022-09-30 18.56 19.61 18.49 19.41 0.0M
2022-09-29 18.83 18.83 18.17 18.59 0.0M
2022-09-28 18.01 18.01 17.61 17.61 0.0M
2022-09-27 18.44 18.55 18.20 18.20 0.0M
2022-09-26 18.79 18.88 18.53 18.53 0.0M
2022-09-23 19.02 19.08 18.34 18.34 0.0M
2022-09-22 19.80 19.80 19.04 19.04 0.0M
2022-09-21 20.24 20.24 19.81 19.81 0.0M
2022-09-20 20.59 20.62 20.00 20.07 0.0M
2022-09-19 20.61 20.62 20.61 20.62 0.0M
2022-09-16 20.42 20.53 20.22 20.47 0.0M
2022-09-15 20.71 20.71 20.20 20.20 0.0M
2022-09-14 21.52 21.65 20.64 20.71 0.0M
2022-09-13 22.81 22.81 21.77 21.77 0.0M
2022-09-12 22.32 22.80 22.32 22.78 0.0M
2022-09-09 22.12 22.12 22.09 22.09 0.0M
2022-09-08 23.02 23.02 22.40 22.40 0.0M
2022-09-07 22.91 23.09 22.91 23.09 0.0M
2022-09-06 22.48 23.14 22.48 22.98 0.0M
2022-09-05 22.48 22.76 22.48 22.63 0.0M
2022-09-02 22.21 22.82 22.21 22.82 0.0M
2022-09-01 22.52 22.52 22.21 22.21 0.0M
2022-08-31 22.30 22.30 22.30 22.30 0.0M
2022-08-30 22.41 22.71 22.34 22.34 0.0M
2022-08-29 22.50 22.50 22.11 22.46 0.0M
2022-08-26 23.10 23.10 23.10 23.10 0.0M
2022-08-25 23.11 23.11 22.82 23.03 0.0M
2022-08-24 22.78 23.11 22.78 23.11 0.0M
2022-08-23 22.81 22.98 22.81 22.98 0.0M
2022-08-22 23.51 23.51 22.82 22.82 0.0M
2022-08-19 23.86 23.86 23.68 23.74 0.0M
2022-08-18 23.92 24.02 23.92 23.99 0.0M
2022-08-17 24.78 24.78 24.22 24.25 0.0M
2022-08-16 25.08 25.08 24.76 24.76 0.0M
2022-08-15 25.19 25.25 25.10 25.25 0.0M
2022-08-12 24.70 25.17 24.63 25.17 0.0M
2022-08-11 24.55 24.73 24.41 24.73 0.0M
2022-08-10 23.58 24.41 23.23 24.38 0.0M
2022-08-09 23.80 23.80 23.50 23.50 0.0M
2022-08-08 23.32 23.97 23.23 23.97 0.0M
2022-08-05 23.68 23.68 23.06 23.06 0.0M
2022-08-04 24.42 24.53 23.75 23.75 0.0M
2022-08-03 24.36 24.70 24.36 24.48 0.0M
2022-08-02 23.69 24.24 23.69 24.24 0.0M
2022-08-01 24.13 24.20 23.87 24.06 0.0M
2022-07-29 23.47 24.44 23.47 24.44 0.0M
2022-07-28 22.61 23.24 22.61 23.24 0.0M
2022-07-27 22.31 22.45 22.31 22.45 0.0M
2022-07-26 23.48 23.48 22.69 22.69 0.0M
2022-07-25 23.52 23.52 23.52 23.52 0.0M
2022-07-22 22.70 24.09 22.70 23.90 0.0M
2022-07-21 22.84 22.85 22.76 22.76 0.0M
2022-07-20 22.73 22.99 22.73 22.90 0.0M
2022-07-19 22.36 22.56 22.26 22.56 0.0M
2022-07-18 22.14 22.60 22.14 22.51 0.0M
2022-07-15 21.43 22.08 21.43 22.08 0.0M
2022-07-14 21.85 21.85 21.29 21.53 0.0M
2022-07-13 21.76 22.18 21.76 22.05 0.0M
2022-07-12 21.41 21.72 21.16 21.72 0.0M
2022-07-11 22.06 22.06 22.06 22.06 0.0M
2022-07-08 22.06 22.08 21.71 22.08 0.0M
2022-07-07 21.92 21.97 21.82 21.97 0.0M
2022-07-06 21.17 21.93 21.17 21.93 0.0M
2022-07-05 20.98 21.08 20.89 21.05 0.0M
2022-07-04 22.06 22.06 21.13 21.13 0.0M
2022-07-01 21.75 22.17 21.75 22.17 0.0M
2022-06-30 22.06 22.24 21.49 22.24 0.0M
2022-06-29 22.34 22.34 22.03 22.17 0.0M
2022-06-28 22.59 22.80 22.40 22.40 0.0M
2022-06-27 22.78 22.88 22.78 22.88 0.0M
2022-06-24 22.01 22.70 22.01 22.67 0.0M
2022-06-23 22.51 22.58 21.98 21.98 0.0M
2022-06-22 21.90 22.64 21.63 22.45 0.0M
2022-06-21 22.58 22.58 22.47 22.57 0.0M
2022-06-20 22.29 22.87 22.29 22.51 0.0M
2022-06-17 20.99 22.20 20.99 22.20 0.0M
2022-06-16 22.12 22.12 20.85 20.85 0.0M
2022-06-15 22.64 22.68 22.31 22.31 0.0M
2022-06-14 22.85 22.85 22.38 22.61 0.0M
2022-06-13 23.31 23.31 23.31 23.31 0.0M
2022-06-10 23.87 23.87 23.28 23.34 0.0M
2022-06-09 24.91 24.91 24.12 24.12 0.0M
2022-06-08 24.87 25.17 24.87 25.00 0.0M
2022-06-07 25.20 25.20 24.80 24.80 0.0M
2022-06-06 24.96 24.96 24.96 24.96 0.0M
2022-06-03 25.07 25.26 25.00 25.00 0.0M
2022-06-02 25.11 25.34 25.11 25.34 0.0M
2022-06-01 25.63 25.63 25.13 25.13 0.0M
2022-05-31 25.75 25.75 25.24 25.68 0.0M
2022-05-30 25.69 25.72 25.43 25.72 0.0M
2022-05-27 25.14 25.81 25.14 25.50 0.0M
2022-05-26 25.00 25.00 24.80 24.80 0.0M
2022-05-25 25.51 25.51 24.89 24.89 0.0M
2022-05-24 26.80 26.98 26.80 26.98 0.0M
2022-05-23 26.18 26.69 26.18 26.69 0.0M
2022-05-20 26.18 26.68 26.18 26.63 0.0M
2022-05-19 25.53 26.40 25.52 26.40 0.0M
2022-05-18 26.11 26.35 26.11 26.35 0.0M
2022-05-17 26.01 26.48 26.01 26.45 0.0M
2022-05-16 25.90 25.90 25.54 25.81 0.0M
2022-05-13 26.10 26.10 25.79 25.86 0.0M
2022-05-12 25.42 25.90 25.42 25.50 0.0M
2022-05-11 25.31 25.93 25.31 25.89 0.0M
2022-05-10 24.92 25.27 24.72 25.20 0.0M
2022-05-09 25.65 25.85 24.88 24.88 0.0M
2022-05-06 26.77 26.77 26.12 26.29 0.0M
2022-05-05 26.88 27.40 26.88 27.40 0.0M
2022-05-04 27.25 27.34 26.93 27.03 0.0M
2022-05-03 27.06 27.59 27.06 27.54 0.0M
2022-05-02 27.00 27.18 26.72 27.17 0.0M
2022-04-29 28.06 28.06 27.39 27.39 0.0M
2022-04-28 27.86 28.37 27.86 28.36 0.0M
2022-04-27 27.82 28.20 27.82 27.99 0.0M
2022-04-26 27.72 28.27 27.69 28.22 0.0M
2022-04-25 27.76 28.05 27.54 27.98 0.0M
2022-04-22 27.91 27.94 27.79 27.79 0.0M
2022-04-21 27.69 28.27 27.69 28.21 0.0M
2022-04-20 27.50 27.86 27.50 27.66 0.0M
2022-04-19 27.64 27.71 27.43 27.70 0.0M
2022-04-14 27.38 27.78 27.38 27.78 0.0M
2022-04-13 28.40 28.40 26.87 26.87 0.0M
2022-04-12 28.72 28.72 28.00 28.22 0.0M
2022-04-11 28.65 28.82 28.55 28.82 0.0M
2022-04-08 28.91 29.12 28.79 28.89 0.0M
2022-04-07 30.05 30.06 28.96 28.96 0.0M
2022-04-06 30.69 30.76 30.15 30.15 0.0M
2022-04-05 30.43 31.00 30.43 30.66 0.0M
2022-04-04 30.99 30.99 30.47 30.64 0.0M
2022-04-01 30.47 30.74 30.35 30.54 0.0M
2022-03-31 32.06 32.06 30.51 30.85 0.0M
2022-03-30 31.68 31.93 31.68 31.73 0.0M
2022-03-29 31.71 31.71 31.37 31.37 0.0M
2022-03-28 31.54 31.75 31.54 31.73 0.0M
2022-03-25 31.26 31.74 31.26 31.74 0.0M
2022-03-24 31.95 31.95 31.17 31.17 0.0M
2022-03-23 32.91 33.08 31.83 31.86 0.0M
2022-03-22 32.87 33.06 32.86 33.06 0.0M
2022-03-21 34.30 34.30 32.81 32.81 0.0M
2022-03-18 34.20 34.20 33.56 33.56 0.0M
2022-03-17 34.90 35.15 34.61 34.61 0.0M
2022-03-16 35.09 35.43 34.91 35.00 0.0M
2022-03-15 34.90 35.09 34.53 34.53 0.0M
2022-03-14 35.23 35.59 34.95 35.03 0.0M
2022-03-11 34.17 34.98 34.05 34.95 0.0M
2022-03-10 34.91 34.98 33.78 33.78 0.0M
2022-03-09 33.63 35.00 33.63 35.00 0.0M
2022-03-08 33.73 34.09 33.15 33.79 0.0M
2022-03-07 34.23 34.38 33.59 34.36 0.0M
2022-03-04 36.15 36.44 34.68 34.68 0.0M
2022-03-03 37.28 37.28 35.99 35.99 0.0M
2022-03-02 36.81 37.85 36.81 37.67 0.0M
2022-03-01 37.16 37.31 37.00 37.31 0.0M
2022-02-28 36.47 37.24 36.47 37.24 0.0M
2022-02-25 36.08 36.85 36.08 36.83 0.0M
2022-02-24 35.41 36.07 35.41 36.07 0.0M
2022-02-23 35.99 36.72 35.99 36.51 0.0M
2022-02-22 35.93 36.23 35.68 36.20 0.0M
2022-02-21 36.25 36.25 36.01 36.18 0.0M
2022-02-18 36.31 36.83 36.31 36.32 0.0M
2022-02-17 36.69 36.69 36.53 36.55 0.0M
2022-02-16 36.71 37.00 36.71 36.98 0.0M
2022-02-15 36.07 36.90 36.07 36.90 0.0M
2022-02-14 35.80 36.24 35.03 36.24 0.0M
2022-02-11 35.95 36.01 35.90 36.01 0.0M
2022-02-10 36.01 36.13 36.01 36.05 0.0M
2022-02-09 35.68 36.03 35.48 36.03 0.0M
2022-02-08 35.71 35.71 35.32 35.37 0.0M
2022-02-07 36.70 36.70 35.80 35.80 0.0M
2022-02-04 36.24 36.54 36.24 36.24 0.0M
2022-02-03 36.21 36.88 36.21 36.65 0.0M
2022-02-02 36.21 36.52 36.21 36.52 0.0M
2022-02-01 36.06 36.34 36.06 36.34 0.0M
2022-01-31 36.18 36.26 36.18 36.26 0.0M
2022-01-28 35.55 36.08 35.55 36.08 0.0M
2022-01-27 34.90 35.81 34.90 35.80 0.0M
2022-01-26 34.51 35.37 34.51 35.22 0.0M
2022-01-25 34.43 34.80 34.43 34.50 0.0M
2022-01-24 34.95 35.13 34.27 34.27 0.0M
2022-01-21 35.24 35.34 35.15 35.15 0.0M
2022-01-20 35.15 35.68 35.15 35.62 0.0M
2022-01-19 35.50 35.76 35.32 35.32 0.0M
2022-01-18 36.18 36.18 35.53 35.53 0.0M
2022-01-17 36.64 36.64 36.41 36.41 0.0M
2022-01-14 36.40 37.06 36.40 36.73 0.0M
2022-01-13 36.54 36.79 36.54 36.70 0.0M
2022-01-12 36.59 36.59 36.46 36.46 0.0M
2022-01-11 36.21 36.53 36.16 36.16 0.0M
2022-01-10 36.52 36.52 36.00 36.21 0.0M
2022-01-07 37.28 37.28 36.52 36.52 0.0M
2022-01-06 37.47 37.58 37.04 37.04 0.0M
2022-01-05 37.90 38.34 37.80 38.06 0.0M
2022-01-04 37.63 37.95 37.31 37.32 0.0M
2022-01-03 37.35 38.05 37.35 38.00 0.0M