DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 61.80
-1.35 (-2.14%)
At close: Jan 30, 2026
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 63.00 | 63.00 | 61.60 | 61.80 | 61.80 | -2.14% | 106,454 |
| Jan 29, 2026 | 60.85 | 65.10 | 60.75 | 63.15 | 63.15 | 10.11% | 285,485 |
| Jan 28, 2026 | 58.25 | 58.60 | 57.15 | 57.35 | 57.35 | -1.46% | 118,225 |
| Jan 27, 2026 | 59.00 | 59.05 | 58.10 | 58.20 | 58.20 | -0.60% | 51,563 |
| Jan 26, 2026 | 58.75 | 58.85 | 58.20 | 58.55 | 58.55 | -0.26% | 36,896 |
| Jan 23, 2026 | 59.30 | 59.35 | 58.25 | 58.70 | 58.70 | -1.10% | 97,265 |
| Jan 22, 2026 | 58.25 | 59.90 | 58.25 | 59.35 | 59.35 | 4.31% | 105,080 |
| Jan 21, 2026 | 56.90 | 57.20 | 55.85 | 56.90 | 56.90 | -0.44% | 77,135 |
| Jan 20, 2026 | 57.30 | 57.40 | 56.25 | 57.15 | 57.15 | -1.30% | 74,106 |
| Jan 19, 2026 | 58.00 | 58.35 | 57.30 | 57.90 | 57.90 | -2.44% | 72,767 |
| Jan 16, 2026 | 58.80 | 59.65 | 58.80 | 59.35 | 59.35 | 0.94% | 46,340 |
| Jan 15, 2026 | 58.05 | 59.05 | 58.00 | 58.80 | 58.80 | 2.80% | 63,588 |
| Jan 14, 2026 | 57.80 | 57.80 | 56.60 | 57.20 | 57.20 | -0.61% | 62,974 |
| Jan 13, 2026 | 59.20 | 59.35 | 57.55 | 57.55 | 57.55 | -2.37% | 44,939 |
| Jan 12, 2026 | 58.30 | 59.15 | 57.50 | 58.95 | 58.95 | 1.64% | 46,483 |
| Jan 9, 2026 | 57.85 | 58.00 | 56.30 | 58.00 | 58.00 | -0.34% | 99,577 |
| Jan 8, 2026 | 58.40 | 58.40 | 57.50 | 58.20 | 58.20 | -0.51% | 52,939 |
| Jan 7, 2026 | 58.65 | 58.80 | 58.00 | 58.50 | 58.50 | 0.95% | 53,149 |
| Jan 6, 2026 | 58.10 | 58.50 | 57.55 | 57.95 | 57.95 | -0.43% | 48,647 |
| Jan 5, 2026 | 56.20 | 58.20 | 56.20 | 58.20 | 58.20 | 3.19% | 61,326 |
| Jan 2, 2026 | 56.60 | 56.60 | 55.80 | 56.40 | 56.40 | -0.18% | 48,643 |
| Dec 30, 2025 | 56.20 | 56.65 | 56.20 | 56.50 | 56.50 | 0.89% | 27,059 |
| Dec 29, 2025 | 56.30 | 56.45 | 55.85 | 56.00 | 56.00 | -0.53% | 33,082 |
| Dec 23, 2025 | 56.25 | 56.35 | 55.75 | 56.30 | 56.30 | 0.45% | 47,899 |
| Dec 22, 2025 | 55.60 | 56.10 | 55.45 | 56.05 | 56.05 | 0.99% | 58,856 |
| Dec 19, 2025 | 55.30 | 55.75 | 55.05 | 55.50 | 55.50 | 0.73% | 135,430 |
| Dec 18, 2025 | 53.60 | 55.25 | 53.40 | 55.10 | 55.10 | 2.32% | 137,933 |
| Dec 17, 2025 | 55.00 | 55.50 | 53.85 | 53.85 | 53.85 | -1.82% | 115,057 |
| Dec 16, 2025 | 54.05 | 54.85 | 54.05 | 54.85 | 54.85 | 0.83% | 95,120 |
| Dec 15, 2025 | 53.40 | 54.40 | 53.25 | 54.40 | 54.40 | 2.35% | 75,725 |
| Dec 12, 2025 | 53.50 | 54.20 | 53.10 | 53.15 | 53.15 | -0.84% | 55,969 |
| Dec 11, 2025 | 53.70 | 54.35 | 53.40 | 53.60 | 53.60 | -0.92% | 57,547 |
| Dec 10, 2025 | 53.15 | 54.10 | 52.75 | 54.10 | 54.10 | 1.79% | 110,407 |
| Dec 9, 2025 | 52.90 | 53.80 | 52.50 | 53.15 | 53.15 | 0.28% | 76,490 |
| Dec 8, 2025 | 52.35 | 53.25 | 52.20 | 53.00 | 53.00 | 1.73% | 92,500 |
| Dec 5, 2025 | 52.00 | 52.50 | 51.70 | 52.10 | 52.10 | 0.58% | 163,356 |
| Dec 4, 2025 | 52.30 | 52.30 | 51.70 | 51.80 | 51.80 | - | 232,081 |
| Dec 3, 2025 | 52.45 | 52.45 | 51.65 | 51.80 | 51.80 | -1.15% | 44,277 |
| Dec 2, 2025 | 52.35 | 52.65 | 52.10 | 52.40 | 52.40 | -0.47% | 48,193 |
| Dec 1, 2025 | 53.70 | 53.70 | 51.90 | 52.65 | 52.65 | -1.59% | 112,670 |
| Nov 28, 2025 | 52.85 | 53.60 | 52.85 | 53.50 | 53.50 | 0.66% | 43,432 |
| Nov 27, 2025 | 52.90 | 53.45 | 52.50 | 53.15 | 53.15 | 0.76% | 48,451 |
| Nov 26, 2025 | 52.80 | 52.80 | 52.00 | 52.75 | 52.75 | 0.86% | 113,903 |
| Nov 25, 2025 | 51.70 | 52.60 | 51.70 | 52.30 | 52.30 | 0.48% | 57,813 |
| Nov 24, 2025 | 51.85 | 52.45 | 51.75 | 52.05 | 52.05 | 1.36% | 91,574 |
| Nov 21, 2025 | 50.90 | 51.65 | 50.65 | 51.35 | 51.35 | -0.77% | 102,278 |
| Nov 20, 2025 | 52.45 | 52.85 | 51.75 | 51.75 | 51.75 | -0.10% | 85,144 |
| Nov 19, 2025 | 51.20 | 52.20 | 50.95 | 51.80 | 51.80 | 1.37% | 69,881 |
| Nov 18, 2025 | 50.85 | 51.75 | 50.20 | 51.10 | 51.10 | -2.29% | 107,707 |
| Nov 17, 2025 | 53.50 | 53.60 | 52.25 | 52.30 | 52.30 | -1.88% | 55,770 |