DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 57.45
-1.10 (-1.88%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:DWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.15 | 58.30 | 57.60 | 57.65 | - | -1.96% | 8,834 |
| 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% | 1,470 |
| 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 |
| Mar 19, 2026 | 54.45 | 54.90 | 54.05 | 54.65 | 54.65 | -0.27% | 1,400 |
| Mar 18, 2026 | 55.30 | 56.15 | 54.80 | 54.80 | 54.80 | -0.81% | 1,120 |
| Mar 17, 2026 | 53.75 | 55.25 | 53.75 | 55.25 | 55.25 | 2.22% | 1,570 |
| Mar 16, 2026 | 54.65 | 54.80 | 54.05 | 54.05 | 54.05 | -1.55% | 1,050 |
| Mar 13, 2026 | 54.75 | 55.00 | 54.25 | 54.90 | 54.90 | -0.36% | 597 |
| Mar 12, 2026 | 55.30 | 55.55 | 54.80 | 55.10 | 55.10 | -0.63% | 2,315 |
| Mar 11, 2026 | 56.75 | 56.90 | 55.45 | 55.45 | 55.45 | -2.03% | 1,206 |
| Mar 10, 2026 | 55.75 | 57.60 | 55.75 | 56.60 | 56.60 | 1.25% | 1,228 |
| Mar 9, 2026 | 54.45 | 55.90 | 53.85 | 55.90 | 55.90 | -0.80% | 1,050 |
| Mar 6, 2026 | 57.15 | 57.15 | 55.95 | 56.35 | 56.35 | -1.05% | 340 |
| Mar 5, 2026 | 58.30 | 58.30 | 56.95 | 56.95 | 56.95 | -2.98% | 300 |
| Mar 4, 2026 | 57.35 | 58.70 | 57.05 | 58.70 | 58.70 | 2.53% | 1,100 |
| Mar 3, 2026 | 58.35 | 58.35 | 56.55 | 57.25 | 57.25 | -3.05% | 1,895 |
| Mar 2, 2026 | 58.80 | 59.25 | 58.70 | 59.05 | 59.05 | -1.83% | 607 |
| Feb 27, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - | - |
| Feb 26, 2026 | 59.75 | 60.15 | 59.75 | 60.15 | 60.15 | 0.50% | 100 |
| Feb 25, 2026 | 58.85 | 59.85 | 58.85 | 59.85 | 59.85 | 1.70% | 175 |
| Feb 24, 2026 | 59.20 | 59.20 | 58.65 | 58.85 | 58.85 | -0.93% | 270 |
| Feb 23, 2026 | 59.60 | 60.15 | 59.40 | 59.40 | 59.40 | -2.22% | 1,080 |
| 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 |