DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 60.75
+0.70 (1.17%)
At close: Feb 20, 2026
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 58.35 | 59.45 | 58.35 | 59.45 | 59.45 | 1.28% | 280 |
| Jan 15, 2026 | 57.65 | 58.75 | 57.65 | 58.70 | 58.70 | 2.80% | 360 |
| Jan 14, 2026 | 57.20 | 57.55 | 57.10 | 57.10 | 57.10 | -1.30% | 230 |
| Jan 13, 2026 | 58.95 | 58.95 | 57.85 | 57.85 | 57.85 | -1.78% | 310 |
| Jan 12, 2026 | 58.10 | 58.90 | 58.10 | 58.90 | 58.90 | 1.82% | 461 |
| 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 |