FRA:DWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.45	54.45	53.50	53.65	53.65	-1.83%	1,054
Mar 26, 2026	54.45	54.65	53.95	54.65	54.65	-0.46%	404
Mar 25, 2026	53.30	55.00	53.30	54.90	54.90	2.62%	1,250
Mar 24, 2026	53.25	53.50	52.95	53.50	53.50	0.09%	630
Mar 23, 2026	52.60	53.60	51.70	53.45	53.45	0.19%	981
Mar 20, 2026	54.85	54.85	53.35	53.35	53.35	-2.38%	2,355
Mar 19, 2026	54.45	54.90	54.05	54.65	54.65	-0.27%	1,400
Mar 18, 2026	55.30	56.15	54.80	54.80	54.80	-0.81%	1,120
Mar 17, 2026	53.75	55.25	53.75	55.25	55.25	2.22%	1,570
Mar 16, 2026	54.65	54.80	54.05	54.05	54.05	-1.55%	1,050
Mar 13, 2026	54.75	55.00	54.25	54.90	54.90	-0.36%	597
Mar 12, 2026	55.30	55.55	54.80	55.10	55.10	-0.63%	2,315
Mar 11, 2026	56.75	56.90	55.45	55.45	55.45	-2.03%	1,206
Mar 10, 2026	55.75	57.60	55.75	56.60	56.60	1.25%	1,228
Mar 9, 2026	54.45	55.90	53.85	55.90	55.90	-0.80%	1,050
Mar 6, 2026	57.15	57.15	55.95	56.35	56.35	-1.05%	340
Mar 5, 2026	58.30	58.30	56.95	56.95	56.95	-2.98%	300
Mar 4, 2026	57.35	58.70	57.05	58.70	58.70	2.53%	1,100
Mar 3, 2026	58.35	58.35	56.55	57.25	57.25	-3.05%	1,895
Mar 2, 2026	58.80	59.25	58.70	59.05	59.05	-1.83%	607
Feb 27, 2026	60.15	60.15	60.15	60.15	60.15	-	-
Feb 26, 2026	59.75	60.15	59.75	60.15	60.15	0.50%	100
Feb 25, 2026	58.85	59.85	58.85	59.85	59.85	1.70%	175
Feb 24, 2026	59.20	59.20	58.65	58.85	58.85	-0.93%	270
Feb 23, 2026	59.60	60.15	59.40	59.40	59.40	-2.22%	1,080
Feb 20, 2026	59.75	60.75	59.75	60.75	60.75	1.17%	2,520
Feb 19, 2026	60.85	62.30	60.00	60.05	60.05	0.84%	2,478
Feb 18, 2026	58.45	59.55	58.45	59.55	59.55	1.53%	730
Feb 17, 2026	58.25	58.65	57.75	58.65	58.65	0.17%	620
Feb 16, 2026	57.55	58.55	57.55	58.55	58.55	1.30%	1,032
Feb 13, 2026	58.45	58.45	56.80	57.80	57.80	-1.37%	1,800
Feb 12, 2026	59.45	60.40	58.00	58.60	58.60	-0.93%	1,787
Feb 11, 2026	61.10	61.10	59.00	59.15	59.15	-3.66%	779
Feb 10, 2026	61.25	61.50	61.00	61.40	61.40	-0.24%	12,075
Feb 9, 2026	60.70	61.55	60.45	61.55	61.55	2.67%	592
Feb 6, 2026	59.90	60.00	59.75	59.95	59.95	-0.25%	774
Feb 5, 2026	61.00	61.15	59.70	60.10	60.10	-1.88%	2,089
Feb 4, 2026	62.25	62.80	61.25	61.25	61.25	-1.45%	985
Feb 3, 2026	62.50	64.90	62.15	62.15	62.15	-1.04%	1,138
Feb 2, 2026	61.80	63.00	61.15	62.80	62.80	1.95%	11,133
Jan 30, 2026	63.35	63.35	61.60	61.60	61.60	-2.61%	41,726
Jan 29, 2026	60.25	64.95	60.20	63.25	63.25	10.10%	6,686
Jan 28, 2026	58.05	58.05	57.40	57.45	57.45	-2.05%	420
Jan 27, 2026	58.75	58.90	58.65	58.65	58.65	0.17%	154
Jan 26, 2026	58.55	58.55	58.55	58.55	58.55	0.17%	84
Jan 23, 2026	58.90	59.10	58.45	58.45	58.45	-1.02%	184
Jan 22, 2026	57.90	59.25	57.90	59.05	59.05	2.34%	673
Jan 21, 2026	56.80	57.70	56.00	57.70	57.70	0.61%	460
Jan 20, 2026	57.55	57.55	56.45	57.35	57.35	-1.46%	773
Jan 19, 2026	58.30	58.30	57.40	58.20	58.20	-2.10%	703