DWS Group GmbH & Co. KGaA (FRA:DWS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,572 |
| Oct 20, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | 3,572 |
| 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% | 1,079 |
| 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% | 2,830 |
| Sep 24, 2025 | 53.05 | 53.05 | 52.55 | 52.85 | 52.85 | -0.94% | 4,125 |
| 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 |