FRA:DWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.35	62.95	62.15	62.20	-	-	26,621
Jun 1, 2026	62.45	62.45	61.40	62.20	62.20	0.16%	1,267
May 29, 2026	61.55	62.15	61.40	62.10	62.10	0.49%	5,161
May 28, 2026	62.30	62.30	61.65	61.80	61.80	-1.36%	1,383
May 27, 2026	62.70	62.85	62.65	62.65	62.65	0.24%	1,340
May 26, 2026	62.50	62.75	62.30	62.50	62.50	-0.32%	1,882
May 25, 2026	61.50	62.70	61.50	62.70	62.70	2.70%	1,750
May 22, 2026	61.35	61.35	60.75	61.05	61.05	-0.33%	842
May 21, 2026	61.05	61.25	60.85	61.25	61.25	1.83%	870
May 20, 2026	59.45	60.25	59.45	60.15	60.15	0.50%	198
May 19, 2026	59.35	60.10	59.35	59.85	59.85	0.84%	5,093
May 18, 2026	59.65	59.75	58.90	59.35	59.35	-0.75%	2,040
May 15, 2026	60.30	60.30	59.80	59.80	59.80	-1.40%	50
May 14, 2026	60.10	60.65	60.10	60.65	60.65	0.92%	210
May 13, 2026	59.60	60.15	59.60	60.10	60.10	0.33%	1,075
May 12, 2026	60.35	60.60	59.70	59.90	59.90	-1.32%	1,456
May 11, 2026	59.80	61.05	59.80	60.70	60.70	1.42%	1,705
May 8, 2026	59.85	59.85	59.85	59.85	59.85	-0.25%	-
May 7, 2026	60.70	60.70	60.00	60.00	60.00	0.42%	460
May 6, 2026	58.90	61.00	58.90	59.75	59.75	1.19%	1,097
May 5, 2026	57.80	59.05	57.80	59.05	59.05	1.03%	3,590
May 4, 2026	59.00	59.80	58.45	58.45	58.45	-1.18%	657
Apr 30, 2026	58.20	59.15	58.20	59.15	59.15	1.02%	400
Apr 29, 2026	57.65	58.85	56.50	58.55	58.55	0.60%	1,820
Apr 28, 2026	57.60	58.20	57.60	58.20	58.20	1.31%	1,550
Apr 27, 2026	57.55	57.65	57.45	57.45	57.45	-0.17%	590
Apr 24, 2026	57.30	57.55	57.20	57.55	57.55	-	267
Apr 23, 2026	58.20	58.20	57.50	57.55	57.55	-2.13%	630
Apr 22, 2026	58.60	59.05	58.60	58.80	58.80	-	600
Apr 21, 2026	58.70	59.70	58.70	58.80	58.80	-0.17%	1,930
Apr 20, 2026	58.95	58.95	58.40	58.90	58.90	-1.51%	625
Apr 17, 2026	57.80	59.80	57.80	59.80	59.80	3.28%	47
Apr 16, 2026	57.75	58.30	57.75	57.90	57.90	0.87%	823
Apr 15, 2026	57.35	57.65	57.35	57.40	57.40	-0.26%	475
Apr 14, 2026	56.75	57.55	56.75	57.55	57.55	1.77%	1,200
Apr 13, 2026	55.65	56.55	55.60	56.55	56.55	-	380
Apr 10, 2026	56.50	56.55	56.05	56.55	56.55	-0.35%	910
Apr 9, 2026	56.85	56.85	56.55	56.75	56.75	-1.22%	1,500
Apr 8, 2026	57.05	57.60	56.60	57.45	57.45	6.39%	3,693
Apr 7, 2026	55.70	55.70	53.90	54.00	54.00	-3.31%	710
Apr 2, 2026	55.65	55.85	54.80	55.85	55.85	-1.59%	1,836
Apr 1, 2026	56.00	56.75	56.00	56.75	56.75	3.18%	350
Mar 31, 2026	53.50	55.00	53.50	55.00	55.00	3.77%	730
Mar 30, 2026	53.60	53.60	52.70	53.00	53.00	-1.21%	470
Mar 27, 2026	54.45	54.45	53.50	53.65	53.65	-1.83%	1,054
Mar 26, 2026	54.45	54.65	53.95	54.65	54.65	-0.46%	404
Mar 25, 2026	53.30	55.00	53.30	54.90	54.90	2.62%	1,250
Mar 24, 2026	53.25	53.50	52.95	53.50	53.50	0.09%	630
Mar 23, 2026	52.60	53.60	51.70	53.45	53.45	0.19%	981
Mar 20, 2026	54.85	54.85	53.35	53.35	53.35	-2.38%	2,355