DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 73.85
-0.20 (-0.27%)
Last updated: Aug 26, 2026, 8:11 AM CET
FRA:DWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 0.20% | 1,412 |
| Aug 13, 2026 | 75.00 | 75.30 | 73.70 | 73.70 | 73.70 | -2.45% | 1,412 |
| Aug 12, 2026 | 75.30 | 75.55 | 75.30 | 75.55 | 75.55 | 0.33% | 200 |
| Aug 11, 2026 | 74.10 | 75.30 | 74.10 | 75.30 | 75.30 | 1.28% | 649 |
| Aug 10, 2026 | 74.75 | 74.90 | 74.00 | 74.35 | 74.35 | -1.52% | 522 |
| Aug 7, 2026 | 76.20 | 76.20 | 75.50 | 75.50 | 75.50 | -1.24% | 385 |
| Aug 6, 2026 | 75.45 | 76.50 | 75.15 | 76.45 | 76.45 | 1.39% | 1,480 |
| Aug 5, 2026 | 75.70 | 75.85 | 75.40 | 75.40 | 75.40 | 0.40% | 610 |
| Aug 4, 2026 | 74.10 | 75.80 | 74.10 | 75.10 | 75.10 | 1.56% | 18,779 |
| Aug 3, 2026 | 73.20 | 74.00 | 72.65 | 73.95 | 73.95 | 1.16% | 616 |
| Jul 31, 2026 | 71.95 | 74.05 | 71.95 | 73.10 | 73.10 | 1.81% | 356 |
| Jul 30, 2026 | 68.60 | 71.80 | 68.60 | 71.80 | 71.80 | 4.36% | 200 |
| Jul 29, 2026 | 70.60 | 70.60 | 67.35 | 68.80 | 68.80 | -4.71% | 17,349 |
| Jul 28, 2026 | 71.45 | 72.20 | 71.45 | 72.20 | 72.20 | 0.91% | 320 |
| Jul 27, 2026 | 70.75 | 71.85 | 70.75 | 71.55 | 71.55 | 1.85% | 801 |
| Jul 24, 2026 | 69.10 | 70.50 | 69.10 | 70.25 | 70.25 | 1.81% | 140 |
| Jul 23, 2026 | 70.55 | 70.75 | 69.00 | 69.00 | 69.00 | -2.13% | 37 |
| Jul 22, 2026 | 70.45 | 70.95 | 70.15 | 70.50 | 70.50 | -0.21% | 2,458 |
| Jul 21, 2026 | 70.55 | 70.65 | 70.00 | 70.65 | 70.65 | 0.36% | 295 |
| Jul 20, 2026 | 69.90 | 70.50 | 69.30 | 70.40 | 70.40 | 1.29% | 2,502 |
| 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 |