DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 53.65
+0.80 (1.51%)
At close: Nov 28, 2025
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 52.55 | 52.55 | 52.50 | 52.50 | 52.50 | 0.19% | 70 |
| Oct 23, 2025 | 52.45 | 52.50 | 52.15 | 52.40 | 52.40 | - | 740 |
| Oct 22, 2025 | 52.35 | 52.40 | 52.05 | 52.40 | 52.40 | -1.23% | 150 |
| Oct 21, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.47% | - |
| Oct 20, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | - |
| Oct 17, 2025 | 53.85 | 53.85 | 51.65 | 52.60 | 52.60 | -5.05% | 3,572 |
| Oct 16, 2025 | 55.05 | 55.40 | 54.75 | 55.40 | 55.40 | 0.64% | 13 |
| Oct 15, 2025 | 55.55 | 55.55 | 55.05 | 55.05 | 55.05 | -0.72% | 400 |
| Oct 14, 2025 | 55.50 | 55.50 | 55.00 | 55.45 | 55.45 | -0.81% | 853 |
| Oct 13, 2025 | 55.35 | 56.25 | 55.35 | 55.90 | 55.90 | 0.27% | 82 |
| Oct 10, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.71% | - |
| Oct 9, 2025 | 54.80 | 56.15 | 54.70 | 56.15 | 56.15 | 2.28% | 1,079 |
| Oct 8, 2025 | 55.15 | 55.70 | 54.90 | 54.90 | 54.90 | -1.35% | 1,186 |
| Oct 7, 2025 | 54.30 | 55.75 | 54.30 | 55.65 | 55.65 | 2.96% | 16,957 |
| Oct 6, 2025 | 53.60 | 54.05 | 53.20 | 54.05 | 54.05 | 2.76% | 155 |
| Oct 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.48% | 130 |
| Oct 2, 2025 | 53.65 | 53.65 | 52.35 | 52.35 | 52.35 | -2.24% | 253 |
| Oct 1, 2025 | 53.30 | 53.70 | 53.30 | 53.55 | 53.55 | 0.66% | 1,038 |
| Sep 30, 2025 | 52.70 | 53.70 | 52.70 | 53.20 | 53.20 | 0.57% | 310 |
| 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 |