DWS Group GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.15	63.40	62.10	62.90	62.90	-1.10%	47,501
Jun 25, 2026	62.80	64.50	62.60	63.60	63.60	1.35%	74,855
Jun 24, 2026	63.60	64.10	62.75	62.75	62.75	-1.95%	93,646
Jun 23, 2026	62.00	65.80	61.40	64.00	64.00	4.15%	340,319
Jun 22, 2026	61.60	61.60	60.60	61.45	61.45	0.33%	33,050
Jun 19, 2026	61.20	61.65	60.80	61.25	61.25	-0.41%	117,130
Jun 18, 2026	61.65	61.95	60.90	61.50	61.50	-	46,821
Jun 17, 2026	60.90	61.70	60.55	61.50	61.50	0.57%	62,555
Jun 16, 2026	60.45	61.45	60.35	61.15	61.15	0.91%	97,814
Jun 15, 2026	60.00	61.15	59.85	60.60	60.60	-0.33%	152,564
Jun 12, 2026	58.70	60.85	58.70	60.80	60.80	5.10%	116,892
Jun 11, 2026	58.15	58.65	57.45	57.85	57.85	-1.20%	60,600
Jun 10, 2026	59.00	59.15	57.85	58.55	58.55	-0.17%	53,654
Jun 9, 2026	59.45	60.40	58.65	58.65	58.65	-1.18%	63,531
Jun 8, 2026	59.10	59.90	58.70	59.35	59.35	-0.34%	73,737
Jun 5, 2026	59.05	60.30	59.05	59.55	59.55	0.76%	106,749
Jun 4, 2026	57.90	59.40	57.35	59.10	59.10	2.60%	168,242
Jun 3, 2026	61.50	61.65	60.30	60.60	57.60	-2.96%	133,050
Jun 2, 2026	62.35	62.95	61.75	62.45	59.36	0.73%	109,638
Jun 1, 2026	62.25	62.35	61.05	62.00	58.93	0.08%	129,357
May 29, 2026	62.05	62.05	61.35	61.95	58.88	0.57%	99,742
May 28, 2026	62.30	62.30	61.20	61.60	58.55	-1.52%	115,126
May 27, 2026	62.50	63.15	62.20	62.55	59.45	-0.08%	92,260
May 26, 2026	62.65	62.80	62.40	62.60	59.50	-0.08%	101,705
May 25, 2026	61.60	62.65	61.45	62.65	59.55	2.62%	61,440
May 22, 2026	61.45	61.45	60.55	61.05	58.03	0.33%	80,524
May 21, 2026	61.20	61.60	60.50	60.85	57.84	-0.49%	107,730
May 20, 2026	59.45	61.55	59.25	61.15	58.12	2.95%	114,366
May 19, 2026	59.80	60.45	59.40	59.40	56.46	0.25%	86,510
May 18, 2026	59.20	59.85	58.55	59.25	56.32	-0.84%	132,930
May 15, 2026	60.55	60.60	59.60	59.75	56.79	-2.29%	63,829
May 14, 2026	60.30	61.35	60.20	61.15	58.12	2.09%	63,797
May 13, 2026	59.95	60.25	59.50	59.90	56.93	0.59%	61,413
May 12, 2026	60.10	60.75	59.50	59.55	56.60	-1.65%	89,847
May 11, 2026	60.05	60.55	59.80	60.55	57.55	1.42%	52,619
May 8, 2026	59.55	60.00	59.45	59.70	56.74	-1.00%	58,169
May 7, 2026	60.20	60.85	59.95	60.30	57.31	0.42%	104,367
May 6, 2026	59.25	61.10	59.10	60.05	57.08	2.39%	137,243
May 5, 2026	57.90	58.80	57.80	58.65	55.75	1.65%	66,711
May 4, 2026	59.50	59.85	57.60	57.70	54.84	-2.20%	113,631
Apr 30, 2026	58.10	59.50	57.50	59.00	56.08	0.68%	148,450
Apr 29, 2026	56.90	58.70	56.30	58.60	55.70	2.09%	239,865
Apr 28, 2026	57.50	57.95	57.25	57.40	54.56	-0.17%	95,632
Apr 27, 2026	57.50	57.85	57.20	57.50	54.65	0.88%	77,616
Apr 24, 2026	57.10	57.30	56.45	57.00	54.18	-0.78%	102,355
Apr 23, 2026	58.50	58.55	57.30	57.45	54.61	-1.88%	73,933
Apr 22, 2026	59.25	59.35	58.45	58.55	55.65	-1.01%	92,932
Apr 21, 2026	59.20	59.80	58.85	59.15	56.22	0.85%	80,550
Apr 20, 2026	58.65	59.05	58.15	58.65	55.75	-2.09%	105,766
Apr 17, 2026	57.80	60.15	57.70	59.90	56.93	3.63%	102,023