DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 70.55
+0.90 (1.29%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:DWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 69.15 | 69.75 | 69.15 | 69.50 | 69.50 | - | 68 |
| Jul 16, 2026 | 68.60 | 69.50 | 68.25 | 69.50 | 69.50 | 1.24% | 165 |
| Jul 15, 2026 | 67.60 | 68.65 | 67.60 | 68.65 | 68.65 | 1.55% | 1,200 |
| Jul 14, 2026 | 67.05 | 67.60 | 66.80 | 67.60 | 67.60 | 0.45% | 200 |
| Jul 13, 2026 | 67.20 | 67.55 | 67.20 | 67.30 | 67.30 | -0.30% | 1,728 |
| Jul 10, 2026 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | -0.15% | 208 |
| Jul 9, 2026 | 67.85 | 68.00 | 67.25 | 67.60 | 67.60 | -0.37% | 560 |
| Jul 8, 2026 | 68.85 | 69.05 | 67.30 | 67.85 | 67.85 | -3.07% | 760 |
| Jul 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.57% | 122 |
| Jul 6, 2026 | 68.50 | 70.45 | 68.50 | 70.40 | 70.40 | 2.77% | 746 |
| Jul 3, 2026 | 68.30 | 68.90 | 67.85 | 68.50 | 68.50 | 0.51% | 930 |
| Jul 2, 2026 | 66.80 | 68.15 | 66.80 | 68.15 | 68.15 | 2.10% | 640 |
| Jul 1, 2026 | 65.40 | 66.75 | 65.40 | 66.75 | 66.75 | 1.75% | 381 |
| Jun 30, 2026 | 63.95 | 65.65 | 63.75 | 65.60 | 65.60 | 3.31% | 889 |
| Jun 29, 2026 | 62.85 | 63.50 | 62.75 | 63.50 | 63.50 | 0.79% | 190 |
| Jun 26, 2026 | 63.00 | 63.00 | 62.55 | 63.00 | 63.00 | -1.87% | 185 |
| Jun 25, 2026 | 62.80 | 64.30 | 62.80 | 64.20 | 64.20 | 2.47% | 347 |
| Jun 24, 2026 | 63.95 | 63.95 | 62.65 | 62.65 | 62.65 | -1.88% | 1,100 |
| Jun 23, 2026 | 61.80 | 65.00 | 61.80 | 63.85 | 63.85 | 2.90% | 1,354 |
| Jun 22, 2026 | 61.10 | 62.05 | 61.10 | 62.05 | 62.05 | 1.06% | 500 |
| Jun 19, 2026 | 61.20 | 61.40 | 61.20 | 61.40 | 61.40 | 0.57% | 9 |
| Jun 18, 2026 | 61.05 | 61.40 | 61.05 | 61.05 | 61.05 | -0.57% | 220 |
| Jun 17, 2026 | 60.80 | 61.40 | 60.80 | 61.40 | 61.40 | 0.49% | 933 |
| Jun 16, 2026 | 60.10 | 61.10 | 60.10 | 61.10 | 61.10 | 1.24% | 715 |
| Jun 15, 2026 | 59.65 | 61.10 | 59.65 | 60.35 | 60.35 | -0.41% | 5,570 |
| Jun 12, 2026 | 58.75 | 60.70 | 58.75 | 60.60 | 60.60 | 3.59% | 658 |
| Jun 11, 2026 | 58.30 | 58.50 | 57.90 | 58.50 | 58.50 | -0.26% | 1,437 |
| Jun 10, 2026 | 58.85 | 58.95 | 58.30 | 58.65 | 58.65 | -0.51% | 620 |
| Jun 9, 2026 | 59.10 | 60.35 | 58.95 | 58.95 | 58.95 | -0.51% | 1,796 |
| Jun 8, 2026 | 58.95 | 59.70 | 58.70 | 59.25 | 59.25 | 0.17% | 1,184 |
| Jun 5, 2026 | 58.95 | 59.80 | 58.95 | 59.15 | 59.15 | -0.42% | 499 |
| Jun 4, 2026 | 58.25 | 59.40 | 57.50 | 59.40 | 59.40 | 2.41% | 1,630 |
| Jun 3, 2026 | 62.75 | 62.75 | 60.70 | 61.00 | 58.00 | -1.37% | 2,203 |
| Jun 2, 2026 | 62.40 | 62.60 | 61.85 | 61.85 | 58.81 | -0.56% | 711 |
| Jun 1, 2026 | 62.45 | 62.45 | 61.40 | 62.20 | 59.14 | 0.16% | 1,267 |
| May 29, 2026 | 61.55 | 62.15 | 61.40 | 62.10 | 59.05 | 0.49% | 5,161 |
| May 28, 2026 | 62.30 | 62.30 | 61.65 | 61.80 | 58.76 | -1.36% | 1,383 |
| May 27, 2026 | 62.70 | 62.85 | 62.65 | 62.65 | 59.57 | 0.24% | 1,340 |
| May 26, 2026 | 62.50 | 62.75 | 62.30 | 62.50 | 59.43 | -0.32% | 1,882 |
| May 25, 2026 | 61.50 | 62.70 | 61.50 | 62.70 | 59.62 | 2.70% | 1,750 |
| May 22, 2026 | 61.35 | 61.35 | 60.75 | 61.05 | 58.05 | -0.33% | 842 |
| May 21, 2026 | 61.05 | 61.25 | 60.85 | 61.25 | 58.24 | 1.83% | 870 |
| May 20, 2026 | 59.45 | 60.25 | 59.45 | 60.15 | 57.19 | 0.50% | 198 |
| May 19, 2026 | 59.35 | 60.10 | 59.35 | 59.85 | 56.91 | 0.84% | 5,093 |
| May 18, 2026 | 59.65 | 59.75 | 58.90 | 59.35 | 56.43 | -0.75% | 2,040 |
| May 15, 2026 | 60.30 | 60.30 | 59.80 | 59.80 | 56.86 | -1.40% | 50 |
| May 14, 2026 | 60.10 | 60.65 | 60.10 | 60.65 | 57.67 | 0.92% | 210 |
| May 13, 2026 | 59.60 | 60.15 | 59.60 | 60.10 | 57.15 | 0.33% | 1,075 |
| May 12, 2026 | 60.35 | 60.60 | 59.70 | 59.90 | 56.96 | -1.32% | 1,456 |
| May 11, 2026 | 59.80 | 61.05 | 59.80 | 60.70 | 57.72 | 1.42% | 1,705 |