DWS Group GmbH & Co. KGaA (FRA:DWS)
Germany · Delayed Price · Currency is EUR 73.15
+0.35 (0.48%)
At close: Sep 18, 2026
FRA:DWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |