DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany · Delayed Price · Currency is EUR 75.35
+0.10 (0.13%)
Aug 27, 2026, 9:02 AM CET
DWS Group GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.60 | 75.80 | 74.50 | 75.25 | 75.25 | 1.62% | 77,051 |
| Aug 25, 2026 | 74.60 | 75.25 | 73.75 | 74.05 | 74.05 | -0.74% | 81,763 |
| Aug 24, 2026 | 73.80 | 75.00 | 73.80 | 74.60 | 74.60 | 0.74% | 61,721 |
| Aug 21, 2026 | 74.10 | 74.45 | 73.50 | 74.05 | 74.05 | 0.47% | 49,282 |
| Aug 20, 2026 | 73.25 | 74.20 | 73.00 | 73.70 | 73.70 | 1.17% | 80,556 |
| Aug 19, 2026 | 73.00 | 73.80 | 72.80 | 72.85 | 72.85 | 0.07% | 37,292 |
| Aug 18, 2026 | 72.65 | 74.00 | 72.55 | 72.80 | 72.80 | -0.41% | 56,605 |
| Aug 17, 2026 | 73.65 | 73.75 | 72.85 | 73.10 | 73.10 | -0.48% | 86,291 |
| Aug 14, 2026 | 74.00 | 74.40 | 73.45 | 73.45 | 73.45 | -0.54% | 79,386 |
| Aug 13, 2026 | 75.55 | 75.65 | 73.85 | 73.85 | 73.85 | -1.73% | 48,806 |
| Aug 12, 2026 | 75.40 | 75.60 | 74.85 | 75.15 | 75.15 | 0.20% | 101,488 |
| Aug 11, 2026 | 73.95 | 75.45 | 73.75 | 75.00 | 75.00 | 1.21% | 96,995 |
| Aug 10, 2026 | 74.75 | 74.80 | 73.85 | 74.10 | 74.10 | -0.87% | 69,414 |
| Aug 7, 2026 | 75.95 | 76.35 | 74.75 | 74.75 | 74.75 | -2.22% | 97,485 |
| Aug 6, 2026 | 75.15 | 76.60 | 75.15 | 76.45 | 76.45 | 1.12% | 117,781 |
| Aug 5, 2026 | 75.60 | 75.90 | 75.00 | 75.60 | 75.60 | - | 115,784 |
| Aug 4, 2026 | 74.30 | 75.60 | 74.05 | 75.60 | 75.60 | 2.02% | 131,414 |
| Aug 3, 2026 | 73.15 | 74.25 | 72.70 | 74.10 | 74.10 | 1.79% | 84,324 |
| Jul 31, 2026 | 72.70 | 74.25 | 72.55 | 72.80 | 72.80 | 1.11% | 160,943 |
| Jul 30, 2026 | 69.00 | 72.50 | 68.95 | 72.00 | 72.00 | 4.20% | 197,351 |
| Jul 29, 2026 | 67.20 | 69.10 | 65.40 | 69.10 | 69.10 | -3.69% | 610,069 |
| Jul 28, 2026 | 71.45 | 72.45 | 71.05 | 71.75 | 71.75 | 0.77% | 148,789 |
| Jul 27, 2026 | 70.90 | 71.95 | 70.65 | 71.20 | 71.20 | 0.92% | 148,085 |
| Jul 24, 2026 | 69.35 | 70.75 | 69.35 | 70.55 | 70.55 | 1.95% | 169,033 |
| Jul 23, 2026 | 70.80 | 71.00 | 68.90 | 69.20 | 69.20 | -2.40% | 103,115 |
| Jul 22, 2026 | 70.25 | 70.90 | 69.75 | 70.90 | 70.90 | 0.64% | 68,380 |
| Jul 21, 2026 | 70.55 | 70.80 | 69.15 | 70.45 | 70.45 | -0.14% | 119,515 |
| Jul 20, 2026 | 69.50 | 70.80 | 69.15 | 70.55 | 70.55 | 1.29% | 115,970 |
| Jul 17, 2026 | 69.00 | 69.90 | 68.70 | 69.65 | 69.65 | -0.36% | 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% | 110,632 |
| 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 |