DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 53.30
+0.55 (1.04%)
At close: Sep 30, 2025
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.00 | 54.40 | 52.90 | 53.70 | - | 1.51% | 28,365 |
| Sep 29, 2025 | 52.85 | 52.90 | 52.55 | 52.90 | 52.90 | 0.57% | 2,785 |
| Sep 26, 2025 | 52.45 | 52.60 | 52.45 | 52.60 | 52.60 | -0.19% | 240 |
| Sep 25, 2025 | 53.35 | 53.35 | 52.70 | 52.70 | 52.70 | -0.28% | 25 |
| Sep 24, 2025 | 53.05 | 53.05 | 52.55 | 52.85 | 52.85 | -0.94% | 420 |
| Sep 23, 2025 | 53.35 | 53.60 | 53.35 | 53.35 | 53.35 | -0.65% | 140 |
| Sep 22, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.75% | 40 |
| Sep 19, 2025 | 53.55 | 53.55 | 53.30 | 53.30 | 53.30 | -0.84% | 70 |
| Sep 18, 2025 | 53.65 | 53.85 | 53.10 | 53.75 | 53.75 | 2.87% | 710 |
| Sep 17, 2025 | 51.55 | 52.25 | 51.35 | 52.25 | 52.25 | 0.97% | 838 |
| Sep 16, 2025 | 52.50 | 52.50 | 51.75 | 51.75 | 51.75 | -0.58% | 250 |
| Sep 15, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.48% | 20 |
| Sep 12, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.48% | 20 |
| Sep 11, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.58% | 1,089 |
| Sep 10, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.38% | 1,089 |
| Sep 9, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - | 1,089 |
| Sep 8, 2025 | 51.95 | 52.35 | 51.95 | 52.05 | 52.05 | -1.51% | 1,089 |
| Sep 5, 2025 | 52.75 | 52.85 | 52.75 | 52.85 | 52.85 | -0.19% | 230 |
| Sep 4, 2025 | 52.20 | 52.95 | 52.20 | 52.95 | 52.95 | 1.34% | 207 |
| Sep 3, 2025 | 51.95 | 52.25 | 51.95 | 52.25 | 52.25 | 0.38% | 635 |
| Sep 2, 2025 | 53.15 | 53.15 | 52.05 | 52.05 | 52.05 | -2.71% | 350 |
| Sep 1, 2025 | 52.90 | 53.50 | 52.90 | 53.50 | 53.50 | -0.19% | 500 |
| Aug 29, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.19% | 64 |
| Aug 28, 2025 | 53.60 | 54.25 | 53.50 | 53.50 | 53.50 | -0.47% | 64 |
| Aug 27, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.09% | 100 |
| Aug 26, 2025 | 54.45 | 54.45 | 53.70 | 53.70 | 53.70 | -1.74% | 100 |
| Aug 25, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.82% | 95 |
| Aug 22, 2025 | 54.15 | 55.10 | 54.15 | 55.10 | 55.10 | 1.66% | 95 |
| Aug 21, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.09% | 171 |
| Aug 20, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.73% | 171 |
| Aug 19, 2025 | 54.15 | 54.55 | 54.15 | 54.55 | 54.55 | 0.93% | 171 |
| Aug 18, 2025 | 54.40 | 54.40 | 54.05 | 54.05 | 54.05 | -1.91% | 225 |
| Aug 15, 2025 | 54.75 | 55.10 | 54.75 | 55.10 | 55.10 | 0.27% | 226 |
| Aug 14, 2025 | 54.50 | 54.95 | 54.20 | 54.95 | 54.95 | 0.55% | 216 |
| Aug 13, 2025 | 54.95 | 55.25 | 54.65 | 54.65 | 54.65 | -0.09% | 418 |
| Aug 12, 2025 | 54.70 | 54.85 | 54.70 | 54.70 | 54.70 | 0.27% | 237 |
| Aug 11, 2025 | 55.05 | 55.05 | 54.40 | 54.55 | 54.55 | -0.55% | 957 |
| Aug 8, 2025 | 54.40 | 54.95 | 54.40 | 54.85 | 54.85 | 0.27% | 171 |
| Aug 7, 2025 | 53.90 | 55.20 | 53.90 | 54.70 | 54.70 | 1.20% | 970 |
| Aug 6, 2025 | 52.80 | 54.05 | 52.80 | 54.05 | 54.05 | 2.46% | 449 |
| Aug 5, 2025 | 52.35 | 52.75 | 52.35 | 52.75 | 52.75 | 0.86% | 208 |
| Aug 4, 2025 | 50.30 | 52.50 | 50.30 | 52.30 | 52.30 | 4.08% | 77 |
| Aug 1, 2025 | 52.60 | 52.60 | 50.20 | 50.25 | 50.25 | -4.74% | 845 |
| Jul 31, 2025 | 52.55 | 53.15 | 52.55 | 52.75 | 52.75 | 0.29% | 355 |
| Jul 30, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | -0.57% | 120 |
| Jul 29, 2025 | 52.25 | 53.05 | 52.25 | 52.90 | 52.90 | -0.84% | 175 |
| Jul 28, 2025 | 52.80 | 53.35 | 52.75 | 53.35 | 53.35 | 2.01% | 525 |
| Jul 25, 2025 | 52.40 | 52.70 | 51.35 | 52.30 | 52.30 | -0.29% | 5,411 |
| Jul 24, 2025 | 49.78 | 52.50 | 49.78 | 52.45 | 52.45 | 5.58% | 8,165 |
| Jul 23, 2025 | 49.18 | 49.68 | 49.18 | 49.68 | 49.68 | 2.01% | 254 |