DWS Group GmbH & Co. KGaA (LON:0SAY)
London · Delayed Price · Currency is GBP · Price in EUR 52.17
+0.38 (0.73%)
At close: Sep 8, 2025
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.85 | 52.05 | 51.60 | 51.80 | 51.80 | -0.38% | 3,850 |
| Sep 10, 2025 | 51.95 | 52.10 | 51.65 | 52.00 | 52.00 | 0.44% | 71,069 |
| Sep 9, 2025 | 52.20 | 52.20 | 51.30 | 51.77 | 51.77 | -0.76% | 13,879 |
| Sep 8, 2025 | 52.15 | 52.40 | 52.00 | 52.17 | 52.17 | 0.73% | 1,379 |
| Sep 5, 2025 | 53.20 | 53.20 | 51.70 | 51.79 | 51.79 | -2.01% | 5,171 |
| Sep 4, 2025 | 52.35 | 52.90 | 52.10 | 52.85 | 52.85 | 0.93% | 2,160 |
| Sep 3, 2025 | 52.30 | 52.65 | 52.10 | 52.37 | 52.37 | 0.61% | 3,728 |
| Sep 2, 2025 | 53.20 | 53.35 | 51.85 | 52.05 | 52.05 | -1.70% | 4,307 |
| Sep 1, 2025 | 53.50 | 53.50 | 52.75 | 52.95 | 52.95 | -0.41% | 7,146 |
| Aug 29, 2025 | 53.80 | 53.80 | 52.95 | 53.17 | 53.17 | -0.34% | 4,221 |
| Aug 28, 2025 | 54.00 | 54.05 | 53.10 | 53.35 | 53.35 | -0.56% | 4,552 |
| Aug 27, 2025 | 54.05 | 54.05 | 53.45 | 53.65 | 53.65 | 0.01% | 7,200 |
| Aug 26, 2025 | 54.30 | 54.40 | 53.35 | 53.65 | 53.65 | -2.08% | 5,499 |
| Aug 25, 2025 | 54.75 | 55.10 | 54.45 | 54.79 | 54.79 | 0.25% | 5,267 |
| Aug 22, 2025 | 54.70 | 55.20 | 54.00 | 54.65 | 54.65 | 0.69% | 4,401 |
| Aug 21, 2025 | 54.50 | 54.50 | 54.00 | 54.28 | 54.28 | 0.32% | 1,593 |
| Aug 20, 2025 | 53.70 | 54.30 | 53.70 | 54.10 | 54.10 | -0.50% | 3,686 |
| Aug 19, 2025 | 54.30 | 54.85 | 54.25 | 54.37 | 54.37 | 0.26% | 6,607 |
| Aug 18, 2025 | 54.40 | 54.40 | 54.00 | 54.23 | 54.23 | -0.20% | 2,214 |
| Aug 15, 2025 | 54.75 | 55.20 | 54.34 | 54.34 | 54.34 | -0.06% | 197,554 |
| Aug 14, 2025 | 54.60 | 54.70 | 54.10 | 54.37 | 54.37 | -1.12% | 7,145 |
| Aug 13, 2025 | 55.15 | 55.30 | 54.45 | 54.99 | 54.99 | -0.29% | 13,611 |
| Aug 12, 2025 | 55.10 | 55.15 | 54.70 | 55.15 | 55.15 | 1.10% | 6,663 |
| Aug 11, 2025 | 55.25 | 55.25 | 54.25 | 54.55 | 54.55 | -0.60% | 9,299 |
| Aug 8, 2025 | 55.00 | 55.05 | 54.65 | 54.88 | 54.88 | -0.33% | 105,251 |
| Aug 7, 2025 | 54.30 | 55.30 | 54.20 | 55.06 | 55.06 | 2.03% | 24,691 |
| Aug 6, 2025 | 53.50 | 54.25 | 53.50 | 53.97 | 53.97 | 2.67% | 15,541 |
| Aug 5, 2025 | 52.70 | 52.80 | 52.45 | 52.56 | 52.56 | 2.93% | 4,358 |
| Aug 4, 2025 | 50.50 | 52.20 | 50.45 | 51.06 | 51.06 | 0.30% | 8,197 |
| Aug 1, 2025 | 52.25 | 52.45 | 50.40 | 50.91 | 50.91 | -3.60% | 12,048 |
| Jul 31, 2025 | 52.95 | 53.20 | 52.65 | 52.81 | 52.81 | 0.35% | 15,770 |
| Jul 30, 2025 | 52.35 | 52.85 | 52.15 | 52.63 | 52.63 | -0.75% | 3,964 |
| Jul 29, 2025 | 52.65 | 53.25 | 52.30 | 53.03 | 53.03 | 0.68% | 3,648 |
| Jul 28, 2025 | 53.20 | 53.90 | 52.25 | 52.67 | 52.67 | 0.22% | 16,432 |
| Jul 25, 2025 | 52.50 | 52.75 | 51.20 | 52.55 | 52.55 | 1.17% | 14,647 |
| Jul 24, 2025 | 49.92 | 52.60 | 49.92 | 51.95 | 51.95 | 5.32% | 25,701 |
| Jul 23, 2025 | 49.70 | 49.86 | 49.16 | 49.32 | 49.32 | 0.95% | 7,426 |
| Jul 22, 2025 | 49.98 | 49.98 | 48.52 | 48.86 | 48.86 | -2.28% | 8,378 |
| Jul 21, 2025 | 50.10 | 50.10 | 49.66 | 50.00 | 50.00 | -0.10% | 1,526 |
| Jul 18, 2025 | 50.80 | 50.80 | 49.86 | 50.05 | 50.05 | -0.62% | 6,257 |
| Jul 17, 2025 | 49.54 | 50.50 | 49.52 | 50.36 | 50.36 | 1.83% | 2,954 |
| Jul 16, 2025 | 48.86 | 49.54 | 48.66 | 49.46 | 49.46 | 0.18% | 16,069 |
| Jul 15, 2025 | 49.26 | 49.82 | 48.78 | 49.37 | 49.37 | 0.94% | 3,157 |
| Jul 14, 2025 | 48.62 | 49.30 | 48.62 | 48.91 | 48.91 | -0.56% | 1,958 |
| Jul 11, 2025 | 49.60 | 49.68 | 48.92 | 49.18 | 49.18 | -1.23% | 2,616 |
| Jul 10, 2025 | 49.72 | 50.05 | 49.54 | 49.80 | 49.80 | 0.76% | 6,100 |
| Jul 9, 2025 | 48.36 | 50.05 | 47.98 | 49.42 | 49.42 | 2.40% | 12,394 |
| Jul 8, 2025 | 48.00 | 49.02 | 47.76 | 48.26 | 48.26 | 0.55% | 6,944 |
| Jul 7, 2025 | 47.16 | 48.32 | 47.16 | 48.00 | 48.00 | 1.77% | 6,676 |
| Jul 4, 2025 | 48.14 | 48.42 | 47.00 | 47.16 | 47.16 | -3.85% | 8,692 |