DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 69.65
-0.25 (-0.36%)
Jul 17, 2026, 5:35 PM CET
DWS Group GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 69.00 | 69.90 | 68.70 | 70.35 | 70.35 | 0.64% | 104,422 |
| Jul 16, 2026 | 68.85 | 69.90 | 68.15 | 69.90 | 69.90 | 1.53% | 99,902 |
| Jul 15, 2026 | 68.10 | 68.85 | 67.30 | 68.85 | 68.85 | 1.55% | 62,712 |
| Jul 14, 2026 | 66.95 | 68.10 | 66.60 | 67.80 | 67.80 | 0.74% | 43,235 |
| Jul 13, 2026 | 66.90 | 67.70 | 66.85 | 67.30 | 67.30 | -0.37% | 49,559 |
| Jul 10, 2026 | 67.85 | 67.85 | 66.90 | 67.55 | 67.55 | -0.22% | 58,353 |
| Jul 9, 2026 | 68.60 | 68.60 | 67.15 | 67.70 | 67.70 | 0.67% | 50,348 |
| Jul 8, 2026 | 68.55 | 68.70 | 67.15 | 67.25 | 67.25 | -2.54% | 92,263 |
| Jul 7, 2026 | 70.30 | 70.40 | 68.40 | 69.00 | 69.00 | -1.29% | 108,522 |
| Jul 6, 2026 | 69.50 | 71.65 | 69.45 | 69.90 | 69.90 | 2.04% | 197,245 |
| Jul 3, 2026 | 68.05 | 69.05 | 67.85 | 68.50 | 68.50 | -0.07% | 101,655 |
| Jul 2, 2026 | 66.90 | 69.15 | 66.15 | 68.55 | 68.55 | 2.77% | 162,215 |
| Jul 1, 2026 | 66.35 | 66.70 | 65.55 | 66.70 | 66.70 | 1.60% | 91,071 |
| Jun 30, 2026 | 63.70 | 65.75 | 63.45 | 65.65 | 65.65 | 3.55% | 110,612 |
| Jun 29, 2026 | 62.70 | 63.45 | 62.50 | 63.40 | 63.40 | 0.79% | 49,414 |
| 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 |