DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 53.45
+1.55 (2.99%)
Sep 18, 2025, 4:45 PM CET
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 52.25 | 52.45 | 50.35 | 50.40 | 50.40 | -4.45% | 88,658 |
| Jul 31, 2025 | 52.85 | 53.20 | 52.60 | 52.75 | 52.75 | 0.09% | 66,555 |
| Jul 30, 2025 | 52.10 | 52.80 | 52.10 | 52.70 | 52.70 | 0.48% | 64,089 |
| Jul 29, 2025 | 52.50 | 53.30 | 52.30 | 52.45 | 52.45 | 0.29% | 86,133 |
| Jul 28, 2025 | 53.30 | 53.95 | 52.20 | 52.30 | 52.30 | -0.29% | 140,844 |
| Jul 25, 2025 | 52.50 | 52.75 | 51.15 | 52.45 | 52.45 | -0.47% | 161,145 |
| Jul 24, 2025 | 49.96 | 52.70 | 49.38 | 52.70 | 52.70 | 7.11% | 338,856 |
| Jul 23, 2025 | 49.52 | 49.94 | 49.12 | 49.20 | 49.20 | 0.57% | 69,083 |
| Jul 22, 2025 | 50.00 | 50.00 | 48.46 | 48.92 | 48.92 | -1.53% | 43,732 |
| Jul 21, 2025 | 50.00 | 50.10 | 49.62 | 49.68 | 49.68 | -0.84% | 56,309 |
| Jul 18, 2025 | 50.80 | 50.80 | 49.84 | 50.10 | 50.10 | -0.69% | 82,888 |
| Jul 17, 2025 | 49.56 | 50.50 | 49.44 | 50.45 | 50.45 | 2.88% | 87,210 |
| Jul 16, 2025 | 48.66 | 49.54 | 48.66 | 49.04 | 49.04 | 0.45% | 46,207 |
| Jul 15, 2025 | 49.22 | 49.84 | 48.78 | 48.82 | 48.82 | -0.45% | 68,422 |
| Jul 14, 2025 | 48.64 | 49.26 | 48.58 | 49.04 | 49.04 | -0.61% | 68,810 |
| Jul 11, 2025 | 49.56 | 49.68 | 48.92 | 49.34 | 49.34 | -1.12% | 43,967 |
| Jul 10, 2025 | 49.72 | 50.15 | 49.68 | 49.90 | 49.90 | 1.05% | 89,837 |