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
2023-12-29 23.54 23.54 23.54 23.54 0.0M
2023-12-28 23.64 23.64 23.56 23.56 0.0M
2023-12-27 23.50 23.70 23.50 23.70 0.0M
2023-12-22 23.42 23.42 23.30 23.30 0.0M
2023-12-21 23.12 23.12 23.12 23.12 0.0M
2023-12-20 23.40 23.40 23.38 23.38 0.0M
2023-12-19 23.18 23.54 23.18 23.54 0.0M
2023-12-18 23.14 23.14 23.14 23.14 0.0M
2023-12-15 23.28 23.44 23.06 23.06 0.0M
2023-12-14 22.62 22.74 22.62 22.74 0.0M
2023-12-13 22.18 22.18 22.18 22.18 0.0M
2023-12-12 21.82 21.82 21.80 21.80 0.0M
2023-12-11 21.60 21.98 21.60 21.98 0.0M
2023-12-08 22.36 22.40 21.78 21.78 0.0M
2023-12-07 22.88 22.92 22.50 22.50 0.0M
2023-12-06 22.86 22.86 22.44 22.48 0.0M
2023-12-05 22.48 22.72 22.48 22.64 0.0M
2023-12-04 22.50 22.78 22.50 22.72 0.0M
2023-12-01 22.20 22.50 22.20 22.50 0.0M
2023-11-30 22.20 22.68 22.20 22.30 0.0M
2023-11-29 21.58 22.30 21.58 22.28 0.0M
2023-11-28 21.52 21.52 21.52 21.52 0.0M
2023-11-27 21.42 21.70 21.38 21.70 0.0M
2023-11-24 21.58 21.58 21.48 21.48 0.0M
2023-11-23 21.10 21.52 21.10 21.52 0.0M
2023-11-22 21.02 21.20 21.02 21.14 0.0M
2023-11-21 21.78 21.78 21.42 21.42 0.0M
2023-11-20 21.66 21.66 21.66 21.66 0.0M
2023-11-17 21.16 21.38 21.16 21.38 0.0M
2023-11-16 21.28 21.28 21.20 21.20 0.0M
2023-11-15 21.70 21.72 21.38 21.38 0.0M
2023-11-14 20.74 20.78 20.74 20.74 0.0M
2023-11-13 20.92 21.10 20.92 21.02 0.0M
2023-11-10 21.00 21.00 20.86 20.86 0.0M
2023-11-09 20.82 21.50 20.82 21.50 0.0M
2023-11-08 21.42 21.48 21.42 21.48 0.0M
2023-11-07 21.20 21.52 21.20 21.52 0.0M
2023-11-06 22.14 22.14 22.14 22.14 0.0M
2023-11-03 21.22 22.18 21.22 22.18 0.0M
2023-11-02 20.62 20.82 20.62 20.82 0.0M
2023-11-01 20.32 20.32 20.32 20.32 0.0M
2023-10-31 19.21 20.22 19.21 20.22 0.0M
2023-10-30 19.46 19.46 19.39 19.39 0.0M
2023-10-27 19.32 19.35 19.17 19.35 0.0M
2023-10-26 19.09 19.09 19.01 19.01 0.0M
2023-10-25 19.53 19.53 18.96 18.96 0.0M
2023-10-24 19.60 19.69 19.60 19.69 0.0M
2023-10-23 19.40 19.40 19.04 19.08 0.0M
2023-10-20 19.43 19.43 19.37 19.37 0.0M
2023-10-19 20.00 20.02 19.81 19.81 0.0M
2023-10-18 20.26 20.46 20.04 20.04 0.0M
2023-10-17 20.48 20.48 20.48 20.48 0.0M
2023-10-16 20.74 20.74 20.74 20.74 0.0M
2023-10-13 20.76 20.76 20.66 20.66 0.0M
2023-10-12 21.20 21.20 21.00 21.00 0.0M
2023-10-11 20.96 20.96 20.78 20.78 0.0M
2023-10-10 20.74 21.04 20.74 21.04 0.0M
2023-10-09 20.70 20.70 20.62 20.62 0.0M
2023-10-06 20.90 21.00 20.62 21.00 0.0M
2023-10-05 21.00 21.06 21.00 21.06 0.0M
2023-10-04 21.20 21.20 21.16 21.16 0.0M
2023-10-03 21.26 21.34 21.26 21.34 0.0M
2023-10-02 21.38 21.38 21.38 21.38 0.0M
2023-09-29 21.16 21.46 21.16 21.46 0.0M
2023-09-28 20.98 20.98 20.96 20.96 0.0M
2023-09-27 22.00 22.00 20.98 20.98 0.0M
2023-09-26 23.46 23.46 22.30 22.30 0.0M
2023-09-25 23.86 24.00 23.80 23.80 0.0M
2023-09-22 23.30 23.48 23.30 23.48 0.0M
2023-09-21 23.54 23.86 23.40 23.40 0.0M
2023-09-20 22.72 23.50 22.72 23.50 0.0M
2023-09-19 21.78 22.80 21.78 22.76 0.0M
2023-09-18 21.62 21.62 21.62 21.62 0.0M
2023-09-15 21.60 21.60 21.60 21.60 0.0M
2023-09-14 21.50 21.50 21.50 21.50 0.0M
2023-09-13 21.18 21.48 21.18 21.46 0.0M
2023-09-12 21.32 21.36 21.08 21.08 0.0M
2023-09-11 20.90 20.90 20.90 20.90 0.0M
2023-09-08 21.14 21.14 20.96 20.96 0.0M
2023-09-07 21.40 21.40 21.14 21.14 0.0M
2023-09-06 21.34 21.54 21.34 21.54 0.0M
2023-09-05 21.10 21.40 21.10 21.40 0.0M
2023-09-04 21.00 21.30 21.00 21.30 0.0M
2023-09-01 21.08 21.16 21.00 21.16 0.0M
2023-08-31 20.42 21.30 20.42 21.30 0.0M
2023-08-30 20.60 20.66 20.60 20.60 0.0M
2023-08-29 20.64 20.72 20.64 20.72 0.0M
2023-08-28 20.32 20.42 20.32 20.42 0.0M
2023-08-25 20.32 20.58 20.32 20.58 0.0M
2023-08-24 20.26 20.58 20.26 20.38 0.0M
2023-08-23 19.90 20.18 19.90 20.18 0.0M
2023-08-22 19.73 20.26 19.73 20.26 0.0M
2023-08-21 20.12 20.16 19.95 19.95 0.0M
2023-08-18 20.30 20.30 20.10 20.10 0.0M
2023-08-17 20.70 20.70 20.52 20.66 0.0M
2023-08-16 20.48 20.64 20.48 20.64 0.0M
2023-08-15 21.18 21.18 20.44 20.44 0.0M
2023-08-14 21.52 21.52 21.30 21.30 0.0M
2023-08-11 22.20 22.30 21.94 21.94 0.0M
2023-08-10 21.64 22.40 21.64 22.40 0.0M
2023-08-09 21.46 21.62 21.46 21.62 0.0M
2023-08-08 21.54 21.66 21.50 21.50 0.0M
2023-08-07 22.16 22.16 21.66 21.70 0.0M
2023-08-04 22.30 22.60 22.30 22.60 0.0M
2023-08-03 22.36 22.36 22.30 22.34 0.0M
2023-08-02 22.10 22.36 22.00 22.00 0.0M
2023-08-01 22.70 22.70 22.70 22.70 0.0M
2023-07-31 21.86 21.86 21.86 21.86 0.0M
2023-07-28 22.16 22.16 22.16 22.16 0.0M
2023-07-27 22.32 22.32 22.32 22.32 0.0M
2023-07-26 22.10 22.10 22.10 22.10 0.0M
2023-07-25 22.42 22.42 22.42 22.42 0.0M
2023-07-24 22.34 22.34 22.34 22.34 0.0M
2023-07-21 22.28 22.54 22.26 22.54 0.0M
2023-07-20 22.46 22.64 22.46 22.64 0.0M
2023-07-19 21.66 22.60 21.66 22.58 0.0M
2023-07-18 21.10 21.40 21.02 21.40 0.0M
2023-07-17 21.20 21.20 20.98 21.02 0.0M
2023-07-14 21.20 21.28 21.20 21.28 0.0M
2023-07-13 21.10 21.30 21.10 21.26 0.0M
2023-07-12 20.56 20.56 20.56 20.56 0.0M
2023-07-11 20.36 20.52 20.36 20.52 0.0M
2023-07-10 20.92 20.92 20.66 20.70 0.0M
2023-07-07 21.32 21.32 20.98 20.98 0.0M
2023-07-06 22.32 22.32 21.90 21.90 0.0M
2023-07-05 22.20 22.20 22.12 22.12 0.0M
2023-07-04 21.62 22.24 21.62 22.12 0.0M
2023-07-03 21.28 21.46 21.28 21.46 0.0M
2023-06-30 20.82 20.94 20.82 20.92 0.0M
2023-06-29 20.46 20.52 20.40 20.40 0.0M
2023-06-28 20.28 20.38 20.28 20.38 0.0M
2023-06-27 20.30 20.60 20.30 20.36 0.0M
2023-06-26 20.68 20.68 20.42 20.62 0.0M
2023-06-23 21.06 21.34 20.92 20.92 0.0M
2023-06-22 21.08 21.74 21.08 21.58 0.0M
2023-06-21 21.52 21.52 21.06 21.34 0.0M
2023-06-20 21.12 21.24 21.10 21.24 0.0M
2023-06-19 21.46 21.54 21.26 21.54 0.0M
2023-06-16 21.56 21.56 21.56 21.56 0.0M
2023-06-15 22.04 22.04 21.64 21.64 0.0M
2023-06-14 21.86 21.98 21.60 21.80 0.0M
2023-06-13 21.46 21.70 21.32 21.70 0.0M
2023-06-12 21.26 21.28 21.24 21.24 0.0M
2023-06-09 20.68 21.18 20.68 21.12 0.0M
2023-06-08 20.76 21.00 20.76 21.00 0.0M
2023-06-07 20.32 20.48 20.32 20.48 0.0M
2023-06-06 19.67 19.67 19.67 19.67 0.0M
2023-06-05 19.61 19.86 19.61 19.67 0.0M
2023-06-02 18.57 19.75 18.57 19.75 0.0M
2023-06-01 18.53 18.62 18.51 18.62 0.0M
2023-05-31 18.74 18.74 18.71 18.71 0.0M
2023-05-30 18.59 18.64 18.59 18.64 0.0M
2023-05-29 19.22 19.45 18.55 18.55 0.0M
2023-05-26 19.11 19.11 19.11 19.11 0.0M
2023-05-25 19.26 19.26 19.26 19.26 0.0M
2023-05-24 19.70 19.70 19.45 19.49 0.0M
2023-05-23 19.46 19.46 19.46 19.46 0.0M
2023-05-22 19.94 19.94 19.25 19.25 0.0M
2023-05-19 19.59 19.59 19.59 19.59 0.0M
2023-05-18 19.44 19.54 19.44 19.54 0.0M
2023-05-17 19.30 19.30 19.30 19.30 0.0M
2023-05-16 19.42 19.42 19.36 19.36 0.0M
2023-05-15 19.01 19.01 19.01 19.01 0.0M
2023-05-12 19.16 19.16 18.80 18.80 0.0M
2023-05-11 19.32 19.32 19.32 19.32 0.0M
2023-05-10 18.90 19.03 18.90 19.03 0.0M
2023-05-09 19.28 19.28 19.04 19.04 0.0M
2023-05-08 19.55 19.55 19.31 19.31 0.0M
2023-05-05 19.57 19.57 19.57 19.57 0.0M
2023-05-04 19.94 19.94 19.29 19.29 0.0M
2023-05-03 20.14 20.14 20.14 20.14 0.0M
2023-05-02 20.40 20.40 20.20 20.20 0.0M
2023-04-28 20.24 20.24 20.08 20.14 0.0M
2023-04-27 20.10 20.10 19.98 19.98 0.0M
2023-04-26 20.02 20.32 20.02 20.24 0.0M
2023-04-25 20.00 20.00 19.78 19.78 0.0M
2023-04-24 20.26 20.50 20.26 20.36 0.0M
2023-04-21 20.08 20.32 20.08 20.32 0.0M
2023-04-20 20.72 20.86 20.64 20.64 0.0M
2023-04-19 20.68 20.70 20.68 20.70 0.0M
2023-04-18 20.60 21.10 20.60 21.10 0.0M
2023-04-17 20.56 20.96 20.50 20.78 0.0M
2023-04-14 19.47 20.60 19.47 20.60 0.0M
2023-04-13 19.49 19.63 19.49 19.57 0.0M
2023-04-12 18.90 19.34 18.90 19.34 0.0M
2023-04-11 18.59 19.01 18.59 19.01 0.0M
2023-04-06 17.59 18.52 17.59 18.52 0.0M
2023-04-05 17.66 17.77 17.66 17.77 0.0M
2023-04-04 17.81 17.81 17.81 17.81 0.0M
2023-04-03 18.04 18.07 17.75 18.07 0.0M
2023-03-31 17.96 17.96 17.50 17.50 0.0M
2023-03-30 17.26 17.77 17.26 17.77 0.0M
2023-03-29 16.70 16.73 16.70 16.73 0.0M
2023-03-28 17.42 17.42 17.36 17.36 0.0M
2023-03-27 17.58 17.58 17.47 17.47 0.0M
2023-03-24 18.50 18.75 18.05 18.15 0.0M
2023-03-23 18.14 18.30 18.14 18.28 0.0M
2023-03-22 18.68 18.68 18.28 18.28 0.0M
2023-03-21 19.00 19.00 19.00 19.00 0.0M
2023-03-20 18.75 18.88 18.67 18.88 0.0M
2023-03-17 20.11 20.11 18.82 18.94 0.0M
2023-03-16 20.76 20.76 20.15 20.15 0.0M
2023-03-15 20.95 20.95 20.76 20.76 0.0M
2023-03-14 20.61 21.19 20.61 21.19 0.0M
2023-03-13 20.80 20.81 20.16 20.81 0.0M
2023-03-10 20.70 20.90 20.57 20.59 0.0M
2023-03-09 21.59 21.59 21.17 21.17 0.0M
2023-03-08 21.98 21.98 21.69 21.69 0.0M
2023-03-07 22.94 23.09 22.94 23.09 0.0M
2023-03-06 21.83 22.74 21.83 22.60 0.0M
2023-03-03 21.12 21.50 21.12 21.43 0.0M
2023-03-02 20.76 21.05 20.76 20.91 0.0M
2023-03-01 21.60 21.74 21.05 21.05 0.0M
2023-02-28 21.56 21.56 21.38 21.38 0.0M
2023-02-27 21.64 21.70 21.64 21.69 0.0M
2023-02-24 22.66 22.66 22.04 22.04 0.0M
2023-02-23 21.92 22.72 21.92 22.72 0.0M
2023-02-22 21.91 21.93 21.68 21.93 0.0M
2023-02-21 22.07 22.13 21.96 22.05 0.0M
2023-02-20 22.28 22.28 22.08 22.20 0.0M
2023-02-17 21.81 22.11 21.81 22.11 0.0M
2023-02-16 22.30 22.30 22.30 22.30 0.0M
2023-02-15 22.06 22.06 21.82 22.06 0.0M
2023-02-14 22.21 22.40 22.21 22.40 0.0M
2023-02-13 22.15 22.47 22.15 22.47 0.0M
2023-02-10 22.59 22.59 22.27 22.29 0.0M
2023-02-09 22.37 22.69 22.37 22.69 0.0M
2023-02-08 22.44 22.67 22.43 22.58 0.0M
2023-02-07 22.57 22.57 22.20 22.31 0.0M
2023-02-06 23.02 23.02 22.58 22.64 0.0M
2023-02-03 23.40 23.43 23.05 23.10 0.0M
2023-02-02 21.71 23.24 21.71 23.24 0.0M
2023-02-01 21.61 21.93 21.61 21.74 0.0M
2023-01-31 21.61 21.69 21.33 21.69 0.0M
2023-01-30 21.94 21.94 21.40 21.53 0.0M
2023-01-27 21.83 21.97 21.83 21.97 0.0M
2023-01-26 22.00 22.33 21.81 21.89 0.0M
2023-01-25 22.03 22.19 22.01 22.19 0.0M
2023-01-24 22.51 22.67 22.23 22.27 0.0M
2023-01-23 22.26 22.26 22.14 22.23 0.0M
2023-01-20 22.21 22.49 22.05 22.15 0.0M
2023-01-19 22.83 22.83 22.56 22.56 0.0M
2023-01-18 23.43 23.43 23.20 23.20 0.0M
2023-01-17 23.92 23.94 23.37 23.73 0.0M
2023-01-16 23.16 23.62 23.16 23.62 0.0M
2023-01-13 22.93 23.16 22.93 23.15 0.0M
2023-01-12 22.55 23.11 22.55 23.03 0.0M
2023-01-11 20.96 22.19 20.96 22.19 0.0M
2023-01-10 21.03 21.34 21.01 21.34 0.0M
2023-01-09 21.07 21.07 20.71 20.86 0.0M
2023-01-06 20.72 20.72 20.51 20.64 0.0M
2023-01-05 21.08 21.12 20.78 20.78 0.0M
2023-01-04 20.55 20.77 20.49 20.77 0.0M
2023-01-03 20.61 20.71 20.57 20.67 0.0M
2023-01-02 19.81 20.67 19.81 20.46 0.0M