DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 57.85
-0.40 (-0.69%)
At close: Jan 9, 2026
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 57.75 | 58.00 | 56.65 | 57.85 | 57.85 | -0.69% | 1,722 |
| Jan 8, 2026 | 58.40 | 58.45 | 58.20 | 58.25 | 58.25 | -0.77% | 430 |
| Jan 7, 2026 | 58.00 | 58.70 | 58.00 | 58.70 | 58.70 | 1.29% | 165 |
| Jan 6, 2026 | 58.15 | 58.35 | 57.85 | 57.95 | 57.95 | 1.93% | 769 |
| Jan 5, 2026 | 56.45 | 57.40 | 56.45 | 56.85 | 56.85 | 0.80% | 800 |
| Jan 2, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 197 |
| Dec 30, 2025 | 55.80 | 56.60 | 55.80 | 56.40 | 56.40 | 0.53% | 375 |
| Dec 29, 2025 | 56.30 | 56.30 | 56.10 | 56.10 | 56.10 | - | 434 |
| Dec 23, 2025 | 55.95 | 56.45 | 55.70 | 56.10 | 56.10 | 0.27% | 10,853 |
| Dec 22, 2025 | 55.25 | 55.95 | 55.25 | 55.95 | 55.95 | 1.91% | 6,880 |
| Dec 19, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.09% | - |
| Dec 18, 2025 | 53.75 | 54.85 | 53.75 | 54.85 | 54.85 | 0.18% | 180 |
| Dec 17, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.18% | - |
| Dec 16, 2025 | 54.00 | 54.65 | 54.00 | 54.65 | 54.65 | 1.39% | 350 |
| Dec 15, 2025 | 53.15 | 53.90 | 53.15 | 53.90 | 53.90 | 1.41% | 77 |
| Dec 12, 2025 | 53.65 | 53.65 | 53.15 | 53.15 | 53.15 | -0.65% | 2 |
| Dec 11, 2025 | 53.95 | 54.10 | 53.50 | 53.50 | 53.50 | -0.74% | 440 |
| Dec 10, 2025 | 53.15 | 53.90 | 53.05 | 53.90 | 53.90 | 0.19% | 16,120 |
| Dec 9, 2025 | 52.90 | 53.80 | 52.90 | 53.80 | 53.80 | 1.51% | 400 |
| Dec 8, 2025 | 52.25 | 53.00 | 52.25 | 53.00 | 53.00 | 1.73% | 321 |
| Dec 5, 2025 | 51.90 | 52.45 | 51.90 | 52.10 | 52.10 | 0.39% | 500 |
| Dec 4, 2025 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | -0.10% | 350 |
| Dec 3, 2025 | 52.30 | 52.55 | 51.95 | 51.95 | 51.95 | -0.95% | 75 |
| Dec 2, 2025 | 52.55 | 52.55 | 52.25 | 52.45 | 52.45 | -0.76% | 570 |
| Dec 1, 2025 | 53.35 | 53.50 | 51.95 | 52.85 | 52.85 | -1.49% | 964 |
| Nov 28, 2025 | 53.15 | 53.65 | 53.15 | 53.65 | 53.65 | 1.51% | 20 |
| Nov 27, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.05% | - |
| Nov 26, 2025 | 52.45 | 52.45 | 52.30 | 52.30 | 52.30 | 0.58% | 200 |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 24, 2025 | 51.95 | 52.00 | 51.95 | 52.00 | 52.00 | 1.86% | 292 |
| Nov 21, 2025 | 50.80 | 51.05 | 50.80 | 51.05 | 51.05 | -0.49% | 13 |
| Nov 20, 2025 | 52.20 | 52.20 | 51.30 | 51.30 | 51.30 | -0.87% | 500 |
| Nov 19, 2025 | 50.90 | 51.75 | 50.90 | 51.75 | 51.75 | 1.07% | 285 |
| Nov 18, 2025 | 51.25 | 51.55 | 50.35 | 51.20 | 51.20 | -2.48% | 2,211 |
| Nov 17, 2025 | 53.40 | 53.40 | 52.50 | 52.50 | 52.50 | -1.32% | 131 |
| Nov 14, 2025 | 54.30 | 54.30 | 53.20 | 53.20 | 53.20 | -1.85% | 500 |
| Nov 13, 2025 | 54.55 | 54.55 | 54.20 | 54.20 | 54.20 | -0.09% | 100 |
| Nov 12, 2025 | 53.55 | 54.25 | 53.55 | 54.25 | 54.25 | 1.12% | 220 |
| Nov 11, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.37% | 50 |
| Nov 10, 2025 | 53.20 | 53.45 | 53.20 | 53.45 | 53.45 | 1.33% | 200 |
| Nov 7, 2025 | 53.50 | 53.50 | 52.75 | 52.75 | 52.75 | -1.49% | 103 |
| Nov 6, 2025 | 53.60 | 53.60 | 53.55 | 53.55 | 53.55 | -0.28% | 81 |
| Nov 5, 2025 | 54.75 | 54.75 | 53.70 | 53.70 | 53.70 | -2.01% | 208 |
| Nov 4, 2025 | 55.50 | 55.50 | 54.80 | 54.80 | 54.80 | -2.40% | 501 |
| Nov 3, 2025 | 55.45 | 56.45 | 55.45 | 56.15 | 56.15 | 1.45% | 400 |
| Oct 31, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.09% | - |
| Oct 30, 2025 | 55.10 | 55.30 | 55.10 | 55.30 | 55.30 | 0.27% | 200 |
| Oct 29, 2025 | 54.35 | 55.15 | 54.25 | 55.15 | 55.15 | 4.55% | 2,088 |
| Oct 28, 2025 | 53.65 | 53.85 | 52.75 | 52.75 | 52.75 | -0.75% | 740 |
| Oct 27, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 1.24% | 1 |