DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 55.50
+0.40 (0.73%)
At close: Dec 19, 2025
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 53.90 | 53.90 | 52.70 | 53.30 | 53.30 | -1.84% | 39,671 |
| Nov 13, 2025 | 54.70 | 55.00 | 54.30 | 54.30 | 54.30 | -0.46% | 64,044 |
| Nov 12, 2025 | 54.45 | 54.70 | 53.85 | 54.55 | 54.55 | 1.96% | 63,920 |
| Nov 11, 2025 | 53.30 | 53.70 | 53.00 | 53.50 | 53.50 | 0.28% | 65,855 |
| Nov 10, 2025 | 53.45 | 54.15 | 53.35 | 53.35 | 53.35 | 1.62% | 30,647 |
| Nov 7, 2025 | 53.80 | 54.00 | 52.50 | 52.50 | 52.50 | -1.96% | 42,938 |
| Nov 6, 2025 | 53.30 | 54.50 | 53.25 | 53.55 | 53.55 | -0.28% | 74,437 |
| Nov 5, 2025 | 54.70 | 55.00 | 53.70 | 53.70 | 53.70 | -2.10% | 64,881 |
| Nov 4, 2025 | 55.30 | 55.30 | 54.15 | 54.85 | 54.85 | -1.61% | 83,761 |
| Nov 3, 2025 | 55.85 | 56.65 | 55.35 | 55.75 | 55.75 | 0.54% | 77,276 |
| Oct 31, 2025 | 55.80 | 55.80 | 55.25 | 55.45 | 55.45 | 0.09% | 53,403 |
| Oct 30, 2025 | 55.40 | 55.90 | 54.55 | 55.40 | 55.40 | 0.64% | 100,931 |
| Oct 29, 2025 | 54.00 | 55.35 | 53.65 | 55.05 | 55.05 | 4.56% | 140,154 |
| Oct 28, 2025 | 53.60 | 53.90 | 52.45 | 52.65 | 52.65 | -1.96% | 109,709 |
| Oct 27, 2025 | 53.20 | 53.80 | 52.80 | 53.70 | 53.70 | 1.13% | 118,833 |
| Oct 24, 2025 | 52.95 | 53.10 | 52.25 | 53.10 | 53.10 | 0.95% | 70,373 |
| Oct 23, 2025 | 52.45 | 52.85 | 52.05 | 52.60 | 52.60 | 0.77% | 86,031 |
| Oct 22, 2025 | 52.20 | 52.75 | 52.00 | 52.20 | 52.20 | -0.29% | 62,178 |
| Oct 21, 2025 | 53.05 | 53.05 | 52.30 | 52.35 | 52.35 | -1.23% | 44,256 |
| Oct 20, 2025 | 52.90 | 53.25 | 52.65 | 53.00 | 53.00 | 1.73% | 62,697 |
| Oct 17, 2025 | 53.50 | 53.50 | 51.45 | 52.10 | 52.10 | -4.40% | 132,852 |
| Oct 16, 2025 | 55.35 | 55.50 | 54.30 | 54.50 | 54.50 | -1.45% | 69,220 |
| Oct 15, 2025 | 55.75 | 55.90 | 55.20 | 55.30 | 55.30 | -0.54% | 52,076 |
| Oct 14, 2025 | 55.40 | 55.65 | 54.70 | 55.60 | 55.60 | -0.18% | 66,136 |
| Oct 13, 2025 | 55.55 | 56.30 | 55.50 | 55.70 | 55.70 | 0.63% | 78,237 |