DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany flag Germany · Delayed Price · Currency is EUR
53.45
-0.25 (-0.47%)
Aug 27, 2025, 4:45 PM CET

DWS Group GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202554.2554.2553.3553.7053.70-1.65%49,560
Aug 25, 202554.7555.1554.3554.6054.60-0.27%67,482
Aug 22, 202554.2555.2054.2054.7554.750.74%62,591
Aug 21, 202554.3054.5553.9554.3554.35-0.09%25,300
Aug 20, 202553.9054.4053.6554.4054.40-0.18%78,356
Aug 19, 202554.3055.1054.2554.5054.500.55%35,633
Aug 18, 202554.4054.4053.9554.2054.20-0.55%29,674
Aug 15, 202555.0055.2054.3054.5054.50-0.46%33,061
Aug 14, 202554.3054.7554.0054.7554.750.46%45,277
Aug 13, 202555.1555.2554.4554.5054.50-0.64%54,552
Aug 12, 202554.8555.1554.7054.8554.850.27%65,723
Aug 11, 202555.2055.2054.2054.7054.70-0.91%51,813
Aug 8, 202554.9055.2054.5055.2055.200.73%56,295
Aug 7, 202554.3055.3554.3054.8054.801.39%97,927
Aug 6, 202553.4554.3053.2554.0554.051.98%104,026
Aug 5, 202552.6053.0052.3553.0053.001.34%98,647
Aug 4, 202550.5052.3050.5052.3052.303.77%65,870
Aug 1, 202552.2552.4550.3550.4050.40-4.45%88,658
Jul 31, 202552.8553.2052.6052.7552.750.09%66,555
Jul 30, 202552.1052.8052.1052.7052.700.48%64,089
Jul 29, 202552.5053.3052.3052.4552.450.29%86,133
Jul 28, 202553.3053.9552.2052.3052.30-0.29%140,844
Jul 25, 202552.5052.7551.1552.4552.45-0.47%161,145
Jul 24, 202549.9652.7049.3852.7052.707.11%338,856
Jul 23, 202549.5249.9449.1249.2049.200.57%69,083
Jul 22, 202550.0050.0048.4648.9248.92-1.53%43,732
Jul 21, 202550.0050.1049.6249.6849.68-0.84%56,309
Jul 18, 202550.8050.8049.8450.1050.10-0.69%82,888
Jul 17, 202549.5650.5049.4450.4550.452.88%87,210
Jul 16, 202548.6649.5448.6649.0449.040.45%46,207
Jul 15, 202549.2249.8448.7848.8248.82-0.45%68,422
Jul 14, 202548.6449.2648.5849.0449.04-0.61%68,810
Jul 11, 202549.5649.6848.9249.3449.34-1.12%43,967
Jul 10, 202549.7250.1549.6849.9049.901.05%89,837
Jul 9, 202548.5250.1048.3849.3849.382.28%130,736
Jul 8, 202548.0048.9647.8048.2848.280.63%122,529
Jul 7, 202547.1648.5047.1647.9847.981.95%85,693
Jul 4, 202548.0448.6846.9247.0647.06-4.47%118,051
Jul 3, 202549.0049.3848.8249.2649.260.78%39,142
Jul 2, 202549.2849.4248.4248.8848.88-0.49%106,669
Jul 1, 202550.2550.3049.0049.1249.12-2.15%44,435
Jun 30, 202550.7050.7049.8050.2050.20-0.40%91,277
Jun 27, 202550.0050.4049.6850.4050.401.74%66,137
Jun 26, 202549.2250.0049.1449.5449.541.35%52,119
Jun 25, 202549.3449.3648.5648.8848.88-0.57%60,678
Jun 24, 202548.2649.1647.9449.1649.164.91%141,992
Jun 23, 202546.8247.4646.6246.8646.86-0.89%66,867
Jun 20, 202547.0847.7247.0847.2847.281.24%120,957
Jun 19, 202547.2447.3046.7046.7046.70-2.14%55,152
Jun 18, 202547.0447.8247.0447.7247.721.19%147,203