DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 50.40
-2.35 (-4.45%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 48.52 | 50.10 | 48.38 | 49.38 | 49.38 | 2.28% | 130,736 |
| Jul 8, 2025 | 48.00 | 48.96 | 47.80 | 48.28 | 48.28 | 0.63% | 122,529 |
| Jul 7, 2025 | 47.16 | 48.50 | 47.16 | 47.98 | 47.98 | 1.95% | 85,693 |
| Jul 4, 2025 | 48.04 | 48.68 | 46.92 | 47.06 | 47.06 | -4.47% | 118,051 |
| Jul 3, 2025 | 49.00 | 49.38 | 48.82 | 49.26 | 49.26 | 0.78% | 39,142 |
| Jul 2, 2025 | 49.28 | 49.42 | 48.42 | 48.88 | 48.88 | -0.49% | 106,669 |
| Jul 1, 2025 | 50.25 | 50.30 | 49.00 | 49.12 | 49.12 | -2.15% | 44,435 |
| Jun 30, 2025 | 50.70 | 50.70 | 49.80 | 50.20 | 50.20 | -0.40% | 91,277 |
| Jun 27, 2025 | 50.00 | 50.40 | 49.68 | 50.40 | 50.40 | 1.74% | 66,137 |
| Jun 26, 2025 | 49.22 | 50.00 | 49.14 | 49.54 | 49.54 | 1.35% | 52,119 |
| Jun 25, 2025 | 49.34 | 49.36 | 48.56 | 48.88 | 48.88 | -0.57% | 60,678 |
| Jun 24, 2025 | 48.26 | 49.16 | 47.94 | 49.16 | 49.16 | 4.91% | 141,992 |
| Jun 23, 2025 | 46.82 | 47.46 | 46.62 | 46.86 | 46.86 | -0.89% | 66,867 |
| Jun 20, 2025 | 47.08 | 47.72 | 47.08 | 47.28 | 47.28 | 1.24% | 120,957 |
| Jun 19, 2025 | 47.24 | 47.30 | 46.70 | 46.70 | 46.70 | -2.14% | 55,152 |
| Jun 18, 2025 | 47.04 | 47.82 | 47.04 | 47.72 | 47.72 | 1.19% | 147,203 |
| Jun 17, 2025 | 46.76 | 47.38 | 46.30 | 47.16 | 47.16 | -1.09% | 134,179 |
| Jun 16, 2025 | 46.90 | 47.82 | 46.88 | 47.68 | 47.68 | -2.69% | 177,340 |
| Jun 13, 2025 | 49.52 | 49.64 | 48.88 | 49.00 | 46.80 | -2.97% | 153,138 |
| Jun 12, 2025 | 50.40 | 50.65 | 49.96 | 50.50 | 48.23 | -0.39% | 88,659 |
| Jun 11, 2025 | 50.25 | 50.90 | 50.00 | 50.70 | 48.42 | 0.20% | 132,877 |
| Jun 10, 2025 | 51.50 | 51.55 | 50.55 | 50.60 | 48.33 | -1.36% | 87,104 |
| Jun 9, 2025 | 51.65 | 51.85 | 51.30 | 51.30 | 49.00 | -0.97% | 41,417 |
| Jun 6, 2025 | 51.50 | 52.00 | 51.40 | 51.80 | 49.47 | 0.68% | 54,932 |
| Jun 5, 2025 | 51.00 | 51.70 | 50.90 | 51.45 | 49.14 | 1.08% | 84,541 |
| Jun 4, 2025 | 50.95 | 52.50 | 49.62 | 50.90 | 48.61 | 0.49% | 214,423 |
| Jun 3, 2025 | 50.55 | 50.85 | 49.46 | 50.65 | 48.38 | 0.90% | 151,117 |
| Jun 2, 2025 | 49.08 | 50.30 | 48.82 | 50.20 | 47.95 | 1.58% | 110,337 |
| May 30, 2025 | 49.34 | 49.90 | 49.08 | 49.42 | 47.20 | 0.28% | 78,082 |
| May 29, 2025 | 49.60 | 49.88 | 49.00 | 49.28 | 47.07 | 0.37% | 73,729 |
| May 28, 2025 | 49.44 | 49.64 | 49.10 | 49.10 | 46.90 | -0.85% | 71,162 |
| May 27, 2025 | 49.44 | 50.30 | 49.36 | 49.52 | 47.30 | -0.24% | 79,973 |
| May 26, 2025 | 49.62 | 49.94 | 49.22 | 49.64 | 47.41 | 1.97% | 61,904 |