DWS Group GmbH & Co. KGaA (LON:0SAY)
London · Delayed Price · Currency is GBP · Price in EUR 75.75
+0.35 (0.46%)
Sep 4, 2026, 5:12 PM GMT
LON:0SAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.80 | 76.20 | 75.35 | 75.75 | 75.75 | 0.46% | 12,773 |
| Sep 3, 2026 | 73.15 | 75.95 | 73.10 | 75.40 | 75.40 | 1.29% | 4,556 |
| Sep 2, 2026 | 75.15 | 75.15 | 74.00 | 74.44 | 74.44 | -1.01% | 6,031 |
| Sep 1, 2026 | 75.75 | 75.85 | 74.60 | 75.20 | 75.20 | -1.06% | 100,242 |
| Aug 31, 2026 | 76.25 | 76.45 | 75.75 | 76.00 | 76.00 | -0.13% | 1,595 |
| Aug 28, 2026 | 75.90 | 76.40 | 75.45 | 76.10 | 76.10 | 0.92% | 3,594 |
| Aug 27, 2026 | 75.40 | 75.65 | 74.70 | 75.41 | 75.41 | -0.12% | 15,581 |
| Aug 26, 2026 | 74.60 | 75.65 | 74.60 | 75.50 | 75.50 | 1.34% | 8,160 |
| Aug 25, 2026 | 74.95 | 75.20 | 73.80 | 74.50 | 74.50 | -0.14% | 7,485 |
| Aug 24, 2026 | 73.85 | 75.00 | 73.65 | 74.60 | 74.60 | 0.52% | 7,990 |
| Aug 21, 2026 | 74.10 | 74.40 | 73.50 | 74.21 | 74.21 | 0.73% | 13,644 |
| Aug 20, 2026 | 72.90 | 74.13 | 72.90 | 73.68 | 73.68 | 0.98% | 11,215 |
| Aug 19, 2026 | 73.00 | 73.70 | 72.85 | 72.96 | 72.96 | -0.22% | 5,439 |
| Aug 18, 2026 | 72.60 | 73.95 | 72.55 | 73.12 | 73.12 | 0.10% | 7,431 |
| Aug 17, 2026 | 73.50 | 73.65 | 72.85 | 73.05 | 73.05 | -1.06% | 128,540 |
| Aug 14, 2026 | 74.25 | 74.35 | 73.50 | 73.83 | 73.83 | -0.63% | 192,255 |
| Aug 13, 2026 | 75.50 | 75.70 | 73.93 | 74.30 | 74.30 | -1.23% | 150,014 |
| Aug 12, 2026 | 75.45 | 75.63 | 74.85 | 75.23 | 75.23 | -0.08% | 10,908 |
| Aug 11, 2026 | 74.20 | 75.45 | 73.90 | 75.29 | 75.29 | 1.13% | 13,105 |
| Aug 10, 2026 | 74.85 | 74.85 | 73.95 | 74.45 | 74.45 | -0.40% | 7,271 |
| Aug 7, 2026 | 76.25 | 76.45 | 74.75 | 74.75 | 74.75 | -2.06% | 11,508 |
| Aug 6, 2026 | 75.15 | 76.60 | 75.10 | 76.32 | 76.32 | 1.30% | 8,533 |
| Aug 5, 2026 | 75.20 | 75.93 | 75.05 | 75.34 | 75.34 | 1.13% | 10,063 |
| Aug 4, 2026 | 74.35 | 75.50 | 74.15 | 74.50 | 74.50 | 1.07% | 4,922 |
| Aug 3, 2026 | 73.75 | 74.25 | 72.65 | 73.71 | 73.71 | 0.59% | 143,449 |
| Jul 31, 2026 | 72.40 | 74.20 | 72.40 | 73.28 | 73.28 | 2.34% | 17,447 |
| Jul 30, 2026 | 69.05 | 72.35 | 69.00 | 71.60 | 71.60 | 4.62% | 122,402 |
| Jul 29, 2026 | 67.20 | 69.05 | 65.80 | 68.44 | 68.44 | -4.64% | 110,457 |
| Jul 28, 2026 | 71.70 | 72.35 | 71.20 | 71.77 | 71.77 | 0.12% | 4,136 |
| Jul 27, 2026 | 70.90 | 72.00 | 70.65 | 71.68 | 71.68 | 1.61% | 177,191 |
| Jul 24, 2026 | 69.40 | 70.68 | 69.25 | 70.55 | 70.55 | 1.07% | 17,744 |
| Jul 23, 2026 | 70.90 | 70.90 | 69.20 | 69.80 | 69.80 | -1.06% | 2,332 |
| Jul 22, 2026 | 70.00 | 70.95 | 69.75 | 70.55 | 70.55 | 0.76% | 15,219 |
| Jul 21, 2026 | 70.60 | 70.80 | 69.15 | 70.02 | 70.02 | -0.33% | 8,183 |
| Jul 20, 2026 | 69.35 | 70.55 | 69.20 | 70.25 | 70.25 | 1.40% | 16,261 |
| Jul 17, 2026 | 69.50 | 69.75 | 68.05 | 69.28 | 69.28 | -0.13% | 5,875 |
| Jul 16, 2026 | 68.55 | 69.90 | 68.15 | 69.38 | 69.38 | 0.91% | 1,922 |
| Jul 15, 2026 | 68.10 | 68.90 | 67.25 | 68.75 | 68.75 | 1.99% | 4,778 |
| Jul 14, 2026 | 67.45 | 68.00 | 66.65 | 67.41 | 67.41 | 0.12% | 3,781 |
| Jul 13, 2026 | 66.90 | 67.60 | 66.65 | 67.33 | 67.33 | 0.19% | 2,931 |
| Jul 10, 2026 | 67.80 | 67.85 | 67.15 | 67.20 | 67.20 | -0.60% | 61,004 |
| Jul 9, 2026 | 68.60 | 68.60 | 67.25 | 67.60 | 67.60 | -0.57% | 4,326 |
| Jul 8, 2026 | 68.90 | 69.45 | 67.20 | 67.99 | 67.99 | -1.89% | 57,816 |
| Jul 7, 2026 | 70.50 | 70.50 | 68.50 | 69.30 | 69.30 | -2.94% | 6,399 |
| Jul 6, 2026 | 69.65 | 71.50 | 69.00 | 71.40 | 71.40 | 4.01% | 41,547 |
| Jul 3, 2026 | 68.30 | 68.95 | 67.85 | 68.65 | 68.65 | 0.39% | 15,063 |
| Jul 2, 2026 | 66.90 | 69.10 | 66.20 | 68.38 | 68.38 | 3.20% | 16,044 |
| Jul 1, 2026 | 66.35 | 66.70 | 65.55 | 66.26 | 66.26 | 1.24% | 13,881 |
| Jun 30, 2026 | 63.70 | 65.75 | 63.65 | 65.45 | 65.45 | 3.81% | 10,517 |
| Jun 29, 2026 | 62.85 | 63.25 | 62.45 | 63.05 | 63.05 | 0.88% | 12,682 |