DWS Group GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	60.55	60.60	59.60	59.75	59.75	-2.29%	63,829
May 14, 2026	60.30	61.35	60.20	61.15	61.15	2.09%	63,797
May 13, 2026	59.95	60.25	59.50	59.90	59.90	0.59%	63,818
May 12, 2026	60.10	60.75	59.50	59.55	59.55	-1.65%	90,141
May 11, 2026	60.05	60.55	59.80	60.55	60.55	1.42%	52,852
May 8, 2026	59.55	60.00	59.45	59.70	59.70	-1.00%	58,169
May 7, 2026	60.20	60.85	59.95	60.30	60.30	0.42%	104,470
May 6, 2026	59.25	61.10	59.10	60.05	60.05	2.39%	137,318
May 5, 2026	57.90	58.80	57.80	58.65	58.65	1.65%	66,745
May 4, 2026	59.50	59.85	57.60	57.70	57.70	-2.20%	113,648
Apr 30, 2026	58.10	59.50	57.50	59.00	59.00	0.68%	148,650
Apr 29, 2026	56.90	58.70	56.30	58.60	58.60	2.09%	240,615
Apr 28, 2026	57.50	57.95	57.25	57.40	57.40	-0.17%	96,142
Apr 27, 2026	57.50	57.85	57.20	57.50	57.50	0.88%	77,616
Apr 24, 2026	57.10	57.30	56.45	57.00	57.00	-0.78%	102,390
Apr 23, 2026	58.50	58.55	57.30	57.45	57.45	-1.88%	74,618
Apr 22, 2026	59.25	59.35	58.45	58.55	58.55	-1.01%	93,163
Apr 21, 2026	59.20	59.80	58.85	59.15	59.15	0.85%	80,757
Apr 20, 2026	58.65	59.05	58.15	58.65	58.65	-2.09%	105,766
Apr 17, 2026	57.80	60.15	57.70	59.90	59.90	3.63%	103,093
Apr 16, 2026	58.50	58.50	57.65	57.80	57.80	0.17%	197,610
Apr 15, 2026	57.50	57.80	57.30	57.70	57.70	0.61%	96,493
Apr 14, 2026	57.30	57.45	56.70	57.35	57.35	1.41%	81,459
Apr 13, 2026	55.85	56.60	55.25	56.55	56.55	-	74,959
Apr 10, 2026	56.55	56.80	55.80	56.55	56.55	0.71%	101,571
Apr 9, 2026	56.75	57.05	55.40	56.15	56.15	-1.75%	85,305
Apr 8, 2026	56.75	57.85	56.35	57.15	57.15	6.03%	145,153
Apr 7, 2026	56.05	56.20	53.55	53.90	53.90	-2.71%	193,929
Apr 2, 2026	55.65	55.75	54.60	55.40	55.40	-2.12%	132,853
Apr 1, 2026	56.20	57.00	55.80	56.60	56.60	4.14%	100,022
Mar 31, 2026	53.90	54.85	53.70	54.35	54.35	1.12%	112,703
Mar 30, 2026	52.90	53.80	52.40	53.75	53.75	0.19%	107,096
Mar 27, 2026	54.45	54.45	53.20	53.65	53.65	-1.11%	75,469
Mar 26, 2026	54.30	54.50	53.65	54.25	54.25	-1.09%	105,724
Mar 25, 2026	54.50	54.85	54.05	54.85	54.85	3.69%	147,739
Mar 24, 2026	53.60	53.75	52.40	52.90	52.90	-1.03%	81,113
Mar 23, 2026	52.40	54.40	50.80	53.45	53.45	-	257,856
Mar 20, 2026	55.05	55.30	53.35	53.45	53.45	-1.38%	134,794
Mar 19, 2026	54.45	54.50	53.70	54.20	54.20	-1.72%	106,561
Mar 18, 2026	55.45	56.20	54.90	55.15	55.15	0.91%	123,489
Mar 17, 2026	53.85	55.20	53.65	54.65	54.65	1.49%	101,855
Mar 16, 2026	54.50	54.90	53.75	53.85	53.85	-1.10%	139,757
Mar 13, 2026	54.10	55.20	53.80	54.45	54.45	-0.27%	88,558
Mar 12, 2026	55.60	55.70	54.15	54.60	54.60	-1.97%	120,909
Mar 11, 2026	56.05	56.40	55.65	55.70	55.70	-1.85%	123,969
Mar 10, 2026	56.65	57.30	56.20	56.75	56.75	2.99%	84,453
Mar 9, 2026	54.25	55.45	53.55	55.10	55.10	-1.87%	123,481
Mar 6, 2026	57.20	57.45	55.45	56.15	56.15	-1.40%	88,493
Mar 5, 2026	58.20	58.60	56.85	56.95	56.95	-2.40%	83,230
Mar 4, 2026	56.85	58.35	56.65	58.35	58.35	1.92%	129,002