DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany flag Germany · Delayed Price · Currency is EUR
52.45
+0.25 (0.48%)
Last updated: Oct 23, 2025, 5:29 PM CET

DWS Group GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202552.3552.4052.0552.4052.40-1.23%150
Oct 21, 202553.0553.0553.0553.0553.050.47%3,572
Oct 20, 202552.8052.8052.8052.8052.800.38%3,572
Oct 17, 202553.8553.8551.6552.6052.60-5.05%3,572
Oct 16, 202555.0555.4054.7555.4055.400.64%13
Oct 15, 202555.5555.5555.0555.0555.05-0.72%400
Oct 14, 202555.5055.5055.0055.4555.45-0.81%853
Oct 13, 202555.3556.2555.3555.9055.900.27%82
Oct 10, 202555.7555.7555.7555.7555.75-0.71%1,079
Oct 9, 202554.8056.1554.7056.1556.152.28%1,079
Oct 8, 202555.1555.7054.9054.9054.90-1.35%1,186
Oct 7, 202554.3055.7554.3055.6555.652.96%16,957
Oct 6, 202553.6054.0553.2054.0554.052.76%155
Oct 3, 202552.6052.6052.6052.6052.600.48%130
Oct 2, 202553.6553.6552.3552.3552.35-2.24%253
Oct 1, 202553.3053.7053.3053.5553.550.66%1,038
Sep 30, 202552.7053.7052.7053.2053.200.57%310
Sep 29, 202552.8552.9052.5552.9052.900.57%2,785
Sep 26, 202552.4552.6052.4552.6052.60-0.19%240
Sep 25, 202553.3553.3552.7052.7052.70-0.28%2,830
Sep 24, 202553.0553.0552.5552.8552.85-0.94%4,125
Sep 23, 202553.3553.6053.3553.3553.35-0.65%140
Sep 22, 202553.7053.7053.7053.7053.700.75%40
Sep 19, 202553.5553.5553.3053.3053.30-0.84%70
Sep 18, 202553.6553.8553.1053.7553.752.87%710
Sep 17, 202551.5552.2551.3552.2552.250.97%838
Sep 16, 202552.5052.5051.7551.7551.75-0.58%250
Sep 15, 202552.0552.0552.0552.0552.050.48%20
Sep 12, 202551.8051.8051.8051.8051.800.48%20
Sep 11, 202551.5551.5551.5551.5551.55-0.58%1,089
Sep 10, 202551.8551.8551.8551.8551.85-0.38%1,089
Sep 9, 202552.0552.0552.0552.0552.05-1,089
Sep 8, 202551.9552.3551.9552.0552.05-1.51%1,089
Sep 5, 202552.7552.8552.7552.8552.85-0.19%230
Sep 4, 202552.2052.9552.2052.9552.951.34%207
Sep 3, 202551.9552.2551.9552.2552.250.38%635
Sep 2, 202553.1553.1552.0552.0552.05-2.71%350
Sep 1, 202552.9053.5052.9053.5053.50-0.19%500
Aug 29, 202553.6053.6053.6053.6053.600.19%64
Aug 28, 202553.6054.2553.5053.5053.50-0.47%64
Aug 27, 202553.7553.7553.7553.7553.750.09%100
Aug 26, 202554.4554.4553.7053.7053.70-1.74%100
Aug 25, 202554.6554.6554.6554.6554.65-0.82%95
Aug 22, 202554.1555.1054.1555.1055.101.66%95
Aug 21, 202554.2054.2054.2054.2054.200.09%171
Aug 20, 202554.1554.1554.1554.1554.15-0.73%171
Aug 19, 202554.1554.5554.1554.5554.550.93%171
Aug 18, 202554.4054.4054.0554.0554.05-1.91%225
Aug 15, 202554.7555.1054.7555.1055.100.27%226
Aug 14, 202554.5054.9554.2054.9554.950.55%216