DWS Group GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	58.50	58.50	57.65	57.80	54.94	0.17%	197,610
Apr 15, 2026	57.50	57.80	57.30	57.70	54.84	0.61%	96,373
Apr 14, 2026	57.30	57.45	56.70	57.35	54.51	1.41%	81,360
Apr 13, 2026	55.85	56.60	55.25	56.55	53.75	-	74,885
Apr 10, 2026	56.55	56.80	55.80	56.55	53.75	0.71%	101,381
Apr 9, 2026	56.75	57.05	55.40	56.15	53.37	-1.75%	85,125
Apr 8, 2026	56.75	57.85	56.35	57.15	54.32	6.03%	144,915
Apr 7, 2026	56.05	56.20	53.55	53.90	51.23	-2.71%	193,929
Apr 2, 2026	55.65	55.75	54.60	55.40	52.66	-2.12%	130,253
Apr 1, 2026	56.20	57.00	55.80	56.60	53.80	4.14%	99,755
Mar 31, 2026	53.90	54.85	53.70	54.35	51.66	1.12%	112,300
Mar 30, 2026	52.90	53.80	52.40	53.75	51.09	0.19%	107,001
Mar 27, 2026	54.45	54.45	53.20	53.65	50.99	-1.11%	74,329
Mar 26, 2026	54.30	54.50	53.65	54.25	51.56	-1.09%	105,599
Mar 25, 2026	54.50	54.85	54.05	54.85	52.13	3.69%	147,717