DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 63.30
-0.10 (-0.16%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.15 | 64.15 | 63.15 | 63.30 | 63.30 | -0.16% | 7,000 |
| Oct 22, 2026 | 65.30 | 65.30 | 63.15 | 63.40 | 63.40 | -4.01% | 15,614 |
| Oct 21, 2026 | 64.65 | 66.05 | 64.50 | 66.05 | 66.05 | 1.93% | 713 |
| Oct 20, 2026 | 65.25 | 65.25 | 63.55 | 64.80 | 64.80 | -0.92% | 850 |
| Oct 19, 2026 | 65.95 | 65.95 | 65.30 | 65.40 | 65.40 | -0.61% | 300 |
| Oct 16, 2026 | 66.25 | 66.50 | 65.80 | 65.80 | 65.80 | 1.86% | 540 |
| Oct 15, 2026 | 66.15 | 66.15 | 64.60 | 64.60 | 64.60 | -3.37% | 48,462 |
| Oct 14, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - | - |
| Oct 13, 2026 | 67.05 | 67.05 | 66.80 | 66.85 | 66.85 | 0.30% | 460 |
| Oct 12, 2026 | 66.95 | 66.95 | 66.65 | 66.65 | 66.65 | -0.45% | 567 |
| Oct 9, 2026 | 66.25 | 67.35 | 66.25 | 66.95 | 66.95 | -0.30% | 282 |
| Oct 8, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.37% | - |
| Oct 7, 2026 | 68.45 | 68.80 | 67.40 | 67.40 | 67.40 | -1.53% | 259 |
| Oct 6, 2026 | 68.55 | 68.55 | 68.45 | 68.45 | 68.45 | 0.29% | 70 |
| Oct 5, 2026 | 68.30 | 68.60 | 68.25 | 68.25 | 68.25 | - | 370 |
| Oct 2, 2026 | 68.45 | 68.45 | 68.00 | 68.25 | 68.25 | 0.44% | 430 |
| Oct 1, 2026 | 70.15 | 70.35 | 67.95 | 67.95 | 67.95 | -2.72% | 1,925 |
| Sep 30, 2026 | 72.30 | 72.30 | 69.85 | 69.85 | 69.85 | -3.46% | 565 |
| Sep 29, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.14% | 100 |
| Sep 28, 2026 | 71.95 | 72.45 | 71.95 | 72.45 | 72.45 | 1.05% | 195 |
| Sep 25, 2026 | 71.55 | 71.70 | 71.55 | 71.70 | 71.70 | 0.28% | 100 |
| Sep 24, 2026 | 72.15 | 72.35 | 71.10 | 71.50 | 71.50 | -1.11% | 831 |
| Sep 23, 2026 | 73.15 | 73.40 | 72.30 | 72.30 | 72.30 | -1.30% | 780 |
| Sep 22, 2026 | 74.25 | 74.25 | 73.25 | 73.25 | 73.25 | -0.48% | 300 |
| Sep 21, 2026 | 73.35 | 73.70 | 73.35 | 73.60 | 73.60 | 0.62% | 100 |
| Sep 18, 2026 | 74.00 | 74.15 | 72.90 | 73.15 | 73.15 | 0.48% | 423 |
| Sep 17, 2026 | 72.85 | 73.30 | 72.80 | 72.80 | 72.80 | 0.41% | 960 |
| Sep 16, 2026 | 72.90 | 73.20 | 72.50 | 72.50 | 72.50 | -0.68% | 897 |
| Sep 15, 2026 | 74.65 | 74.65 | 71.75 | 73.00 | 73.00 | -2.99% | 500 |
| Sep 14, 2026 | 76.40 | 76.50 | 74.85 | 75.25 | 75.25 | -1.83% | 730 |
| Sep 11, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.20% | - |
| Sep 10, 2026 | 76.85 | 77.15 | 76.80 | 76.80 | 76.80 | -0.45% | 95 |
| Sep 9, 2026 | 77.90 | 77.90 | 76.85 | 77.15 | 77.15 | 0.59% | 1,105 |
| Sep 8, 2026 | 77.05 | 77.05 | 76.70 | 76.70 | 76.70 | 0.13% | 55 |
| Sep 7, 2026 | 76.15 | 76.60 | 75.55 | 76.60 | 76.60 | 0.66% | 1,314 |
| Sep 4, 2026 | 75.65 | 76.10 | 75.45 | 76.10 | 76.10 | 0.86% | 390 |
| Sep 3, 2026 | 74.30 | 75.90 | 74.25 | 75.45 | 75.45 | 0.94% | 767 |
| Sep 2, 2026 | 74.90 | 74.90 | 74.30 | 74.75 | 74.75 | -0.53% | 362 |
| Sep 1, 2026 | 75.65 | 75.65 | 74.85 | 75.15 | 75.15 | -0.66% | 70 |
| Aug 31, 2026 | 76.00 | 76.40 | 75.65 | 75.65 | 75.65 | -0.33% | 35 |
| Aug 28, 2026 | 75.65 | 76.00 | 75.50 | 75.90 | 75.90 | 1.40% | 2,090 |
| Aug 27, 2026 | 75.10 | 75.10 | 74.85 | 74.85 | 74.85 | 1.35% | 200 |
| Aug 26, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.27% | 5 |
| Aug 25, 2026 | 74.55 | 75.00 | 74.05 | 74.05 | 74.05 | -1.07% | 473 |
| Aug 24, 2026 | 73.90 | 74.85 | 73.90 | 74.85 | 74.85 | 1.35% | 60 |
| Aug 21, 2026 | 73.60 | 73.85 | 73.60 | 73.85 | 73.85 | 0.54% | 100 |
| Aug 20, 2026 | 72.60 | 74.05 | 72.60 | 73.45 | 73.45 | 0.55% | 519 |
| Aug 19, 2026 | 72.65 | 73.05 | 72.65 | 73.05 | 73.05 | 0.48% | 10 |
| Aug 18, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.16% | - |
| Aug 17, 2026 | 73.40 | 73.55 | 73.40 | 73.55 | 73.55 | -0.41% | 345 |