Deutsche Wohnen SE (FRA:DWNI)
Germany · Delayed Price · Currency is EUR 22.30
+0.15 (0.68%)
Jul 31, 2025, 4:00 PM EDT
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.15 | 22.15 | 22.05 | 22.05 | - | -1.12% | 1 |
| Jul 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | 0.68% | - |
| Jul 30, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -0.45% | - |
| Jul 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -1.33% | 4 |
| Jul 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | 0.67% | 4 |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -3.45% | 4 |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2.20% | 4 |
| Jul 23, 2025 | 23.10 | 23.10 | 22.70 | 22.70 | - | -1.30% | 288 |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2.68% | - |
| Jul 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -1.10% | 650 |
| Jul 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | -0.44% | 650 |
| Jul 17, 2025 | 22.70 | 22.75 | 22.70 | 22.75 | - | -0.66% | 52 |
| Jul 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.65% | - |
| Jul 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | -0.65% | 5 |
| Jul 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 5 |
| Jul 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -0.43% | 5 |
| Jul 10, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1.08% | 5 |
| Jul 9, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | -1.50% | - |
| Jul 8, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | - | -0.43% | 5 |
| Jul 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.21% | 5 |
| Jul 4, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | -1.46% | 5 |
| Jul 3, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | - | -0.21% | - |
| Jul 2, 2025 | 24.30 | 24.30 | 23.95 | 23.95 | - | -0.83% | 5 |
| Jul 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | - | - |
| Jun 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1.90% | - |
| Jun 27, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | - | -0.84% | 1,000 |
| Jun 26, 2025 | 23.55 | 23.90 | 23.55 | 23.90 | - | - | 350 |
| Jun 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.21% | 100 |
| Jun 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | - | - |
| Jun 23, 2025 | 23.60 | 23.85 | 23.60 | 23.85 | - | 0.42% | - |
| Jun 20, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | - | 1.06% | 100 |
| Jun 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1.73% | 100 |
| Jun 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | 2.21% | - |
| Jun 17, 2025 | 22.65 | 22.65 | 22.60 | 22.60 | - | 1.57% | - |
| Jun 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | -0.67% | - |
| Jun 13, 2025 | 22.55 | 22.55 | 22.40 | 22.40 | - | -3.03% | 100 |
| Jun 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | -0.43% | 220 |
| Jun 11, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | - | - | 10 |
| Jun 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 10 |
| Jun 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Jun 6, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | - | -0.22% | 10 |
| Jun 5, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | - | 0.43% | 2 |
| Jun 4, 2025 | 23.20 | 23.20 | 23.15 | 23.15 | - | 0.22% | 94 |
| Jun 3, 2025 | 22.65 | 23.10 | 22.65 | 23.10 | - | 1.32% | 65 |
| Jun 2, 2025 | 22.55 | 22.80 | 22.55 | 22.80 | - | -0.22% | 200 |
| May 30, 2025 | 22.70 | 22.85 | 22.70 | 22.85 | - | 0.66% | 200 |
| May 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 0.44% | 50 |
| May 28, 2025 | 22.45 | 22.60 | 22.45 | 22.60 | - | 0.67% | - |
| May 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | - | -0.88% | - |
| May 26, 2025 | 22.55 | 22.65 | 22.55 | 22.65 | - | 2.26% | 50 |