DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 55.35
-0.70 (-1.25%)
Oct 10, 2025, 5:36 PM CET
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 56.25 | 56.35 | 55.00 | 55.35 | 55.35 | -1.25% | 134,266 |
| Oct 9, 2025 | 54.75 | 56.20 | 54.55 | 56.05 | 56.05 | 2.56% | 114,784 |
| Oct 8, 2025 | 55.35 | 55.75 | 54.65 | 54.65 | 54.65 | -1.44% | 81,632 |
| Oct 7, 2025 | 54.25 | 55.60 | 54.20 | 55.45 | 55.45 | 2.21% | 114,567 |
| Oct 6, 2025 | 53.65 | 54.50 | 53.35 | 54.25 | 54.25 | 1.31% | 63,669 |
| Oct 3, 2025 | 52.75 | 53.75 | 52.75 | 53.55 | 53.55 | 2.10% | 77,918 |
| Oct 2, 2025 | 53.75 | 54.00 | 52.45 | 52.45 | 52.45 | -1.96% | 104,309 |
| Oct 1, 2025 | 53.10 | 54.05 | 52.50 | 53.50 | 53.50 | 0.38% | 82,470 |
| Sep 30, 2025 | 53.00 | 54.40 | 52.90 | 53.30 | 53.30 | 1.04% | 76,278 |
| Sep 29, 2025 | 53.00 | 53.20 | 52.40 | 52.75 | 52.75 | 0.09% | 50,226 |
| Sep 26, 2025 | 52.70 | 53.15 | 52.20 | 52.70 | 52.70 | 0.57% | 54,095 |
| Sep 25, 2025 | 53.30 | 53.35 | 51.75 | 52.40 | 52.40 | -1.87% | 64,648 |
| Sep 24, 2025 | 52.90 | 53.40 | 52.15 | 53.40 | 53.40 | 0.38% | 56,114 |
| Sep 23, 2025 | 53.50 | 53.75 | 53.20 | 53.20 | 53.20 | -0.19% | 40,632 |
| Sep 22, 2025 | 53.60 | 53.65 | 53.05 | 53.30 | 53.30 | -0.56% | 30,975 |
| Sep 19, 2025 | 53.60 | 53.80 | 53.25 | 53.60 | 53.60 | -0.28% | 116,953 |
| Sep 18, 2025 | 52.35 | 53.90 | 52.35 | 53.75 | 53.75 | 3.56% | 62,145 |
| Sep 17, 2025 | 51.50 | 51.95 | 51.30 | 51.90 | 51.90 | 1.07% | 47,372 |
| Sep 16, 2025 | 52.70 | 52.70 | 51.25 | 51.35 | 51.35 | -2.47% | 43,221 |
| Sep 15, 2025 | 52.25 | 53.05 | 52.15 | 52.65 | 52.65 | 1.15% | 68,247 |
| Sep 12, 2025 | 51.95 | 52.30 | 51.70 | 52.05 | 52.05 | 0.48% | 85,187 |
| Sep 11, 2025 | 51.80 | 52.15 | 51.50 | 51.80 | 51.80 | - | 51,071 |
| Sep 10, 2025 | 51.95 | 52.20 | 51.55 | 51.80 | 51.80 | - | 76,498 |
| Sep 9, 2025 | 52.20 | 52.25 | 51.30 | 51.80 | 51.80 | -0.86% | 55,253 |
| Sep 8, 2025 | 52.15 | 52.75 | 52.00 | 52.25 | 52.25 | 0.87% | 41,593 |
| Sep 5, 2025 | 53.20 | 53.30 | 51.70 | 51.80 | 51.80 | -1.99% | 48,224 |
| Sep 4, 2025 | 52.25 | 53.00 | 52.20 | 52.85 | 52.85 | 1.05% | 38,747 |
| Sep 3, 2025 | 52.25 | 52.65 | 51.90 | 52.30 | 52.30 | 0.77% | 34,353 |
| Sep 2, 2025 | 52.95 | 53.25 | 51.80 | 51.90 | 51.90 | -2.72% | 63,850 |
| Sep 1, 2025 | 53.50 | 53.50 | 52.75 | 53.35 | 53.35 | 0.57% | 30,667 |
| Aug 29, 2025 | 53.50 | 53.60 | 52.90 | 53.05 | 53.05 | -1.12% | 46,858 |
| Aug 28, 2025 | 53.90 | 54.15 | 53.05 | 53.65 | 53.65 | - | 41,592 |
| Aug 27, 2025 | 53.90 | 54.10 | 53.40 | 53.65 | 53.65 | -0.09% | 30,612 |
| Aug 26, 2025 | 54.25 | 54.25 | 53.35 | 53.70 | 53.70 | -1.65% | 49,560 |
| Aug 25, 2025 | 54.75 | 55.15 | 54.35 | 54.60 | 54.60 | -0.27% | 67,482 |
| Aug 22, 2025 | 54.25 | 55.20 | 54.20 | 54.75 | 54.75 | 0.74% | 62,591 |
| Aug 21, 2025 | 54.30 | 54.55 | 53.95 | 54.35 | 54.35 | -0.09% | 25,300 |
| Aug 20, 2025 | 53.90 | 54.40 | 53.65 | 54.40 | 54.40 | -0.18% | 78,356 |
| Aug 19, 2025 | 54.30 | 55.10 | 54.25 | 54.50 | 54.50 | 0.55% | 35,633 |
| Aug 18, 2025 | 54.40 | 54.40 | 53.95 | 54.20 | 54.20 | -0.55% | 29,674 |
| Aug 15, 2025 | 55.00 | 55.20 | 54.30 | 54.50 | 54.50 | -0.46% | 33,061 |
| Aug 14, 2025 | 54.30 | 54.75 | 54.00 | 54.75 | 54.75 | 0.46% | 45,277 |
| Aug 13, 2025 | 55.15 | 55.25 | 54.45 | 54.50 | 54.50 | -0.64% | 54,552 |
| Aug 12, 2025 | 54.85 | 55.15 | 54.70 | 54.85 | 54.85 | 0.27% | 65,723 |
| Aug 11, 2025 | 55.20 | 55.20 | 54.20 | 54.70 | 54.70 | -0.91% | 51,813 |
| Aug 8, 2025 | 54.90 | 55.20 | 54.50 | 55.20 | 55.20 | 0.73% | 56,295 |
| Aug 7, 2025 | 54.30 | 55.35 | 54.30 | 54.80 | 54.80 | 1.39% | 97,927 |
| Aug 6, 2025 | 53.45 | 54.30 | 53.25 | 54.05 | 54.05 | 1.98% | 104,026 |
| Aug 5, 2025 | 52.60 | 53.00 | 52.35 | 53.00 | 53.00 | 1.34% | 98,647 |
| Aug 4, 2025 | 50.50 | 52.30 | 50.50 | 52.30 | 52.30 | 3.77% | 65,870 |