DWS Group GmbH & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	59.65	60.65	59.65	60.45	-	1.77%	1,747
Feb 11, 2026	61.40	61.40	58.80	59.40	59.40	-3.23%	21,003
Feb 10, 2026	61.55	61.60	60.90	61.38	61.38	1.12%	8,376
Feb 9, 2026	60.55	61.30	60.20	60.70	60.70	1.40%	17,142
Feb 6, 2026	60.10	60.30	59.30	59.86	59.86	0.02%	12,557
Feb 5, 2026	61.40	61.50	59.50	59.85	59.85	-2.68%	31,472
Feb 4, 2026	62.55	62.80	61.10	61.50	61.50	-2.46%	20,859
Feb 3, 2026	65.75	65.75	62.30	63.05	63.05	1.75%	12,495
Feb 2, 2026	61.45	63.20	61.25	61.96	61.96	-0.70%	8,659
Jan 30, 2026	62.55	62.90	61.65	62.40	62.40	-1.07%	19,193
Jan 29, 2026	60.53	65.05	60.53	63.08	63.08	9.70%	42,919
Jan 28, 2026	58.50	58.50	57.10	57.50	57.50	-1.91%	30,874
Jan 27, 2026	59.20	59.20	58.20	58.62	58.62	0.44%	2,900
Jan 26, 2026	58.80	58.95	58.30	58.37	58.36	-0.32%	13,414
Jan 23, 2026	59.30	59.30	58.30	58.55	58.55	-1.68%	7,157
Jan 22, 2026	58.35	59.90	58.15	59.55	59.55	5.49%	5,330
Jan 21, 2026	57.05	57.15	55.90	56.45	56.45	-0.51%	6,549
Jan 20, 2026	57.40	57.40	56.40	56.74	56.74	-1.30%	9,787
Jan 19, 2026	57.83	58.35	57.30	57.48	57.48	-3.18%	6,489
Jan 16, 2026	59.00	59.63	58.70	59.37	59.37	1.14%	10,582
Jan 15, 2026	57.95	59.05	57.95	58.70	58.70	3.19%	9,746
Jan 14, 2026	57.60	58.05	56.70	56.89	56.89	-2.76%	9,775
Jan 13, 2026	59.05	59.35	57.70	58.50	58.50	-0.76%	4,032
Jan 12, 2026	58.25	59.15	57.70	58.95	58.95	2.46%	6,936
Jan 9, 2026	58.10	58.10	56.25	57.53	57.53	-0.63%	5,428
Jan 8, 2026	58.45	58.45	57.55	57.90	57.90	-0.77%	20,814
Jan 7, 2026	58.00	58.95	58.00	58.35	58.35	1.26%	13,276
Jan 6, 2026	58.10	58.65	57.45	57.62	57.62	0.88%	9,307
Jan 5, 2026	56.20	58.20	56.10	57.12	57.12	1.55%	28,918
Jan 2, 2026	56.70	56.70	55.85	56.25	56.25	-0.27%	5,356
Dec 30, 2025	56.05	56.65	56.05	56.40	56.40	-0.04%	9,954
Dec 29, 2025	56.30	56.50	55.95	56.43	56.43	0.42%	8,520
Dec 23, 2025	56.25	56.30	55.75	56.19	56.19	0.79%	5,616
Dec 22, 2025	55.55	56.10	55.50	55.75	55.75	0.50%	6,958
Dec 19, 2025	55.40	55.75	55.05	55.48	55.48	0.96%	6,561
Dec 18, 2025	53.70	55.20	53.30	54.95	54.95	1.06%	254,866
Dec 17, 2025	54.95	55.25	54.00	54.38	54.38	-0.67%	7,354
Dec 16, 2025	54.05	54.85	53.85	54.75	54.74	1.27%	15,672
Dec 15, 2025	53.45	54.30	53.30	54.06	54.06	1.31%	5,092
Dec 12, 2025	53.40	54.15	53.15	53.36	53.36	-0.50%	16,548
Dec 11, 2025	53.70	54.25	53.40	53.63	53.63	-0.13%	3,268
Dec 10, 2025	53.15	54.10	52.90	53.70	53.70	0.75%	103,757
Dec 9, 2025	53.05	53.80	52.90	53.30	53.30	0.53%	6,465
Dec 8, 2025	52.40	53.25	52.15	53.02	53.02	1.85%	7,614
Dec 5, 2025	51.95	52.50	51.75	52.05	52.05	0.49%	78,448
Dec 4, 2025	52.33	52.40	51.70	51.80	51.80	0.19%	5,563
Dec 3, 2025	52.55	52.55	51.60	51.70	51.70	-1.15%	9,677
Dec 2, 2025	52.40	52.70	52.20	52.30	52.30	-0.29%	7,696
Dec 1, 2025	53.80	53.80	51.95	52.45	52.45	-1.85%	11,550
Nov 28, 2025	53.00	53.58	53.00	53.44	53.44	0.36%	3,929