DWS Group GmbH & Co. KGaA (LON:0SAY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 68.00
+1.00 (1.49%)
Nov 10, 2026, 4:30 PM GMT
LON:0SAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 67.70 | 68.45 | 67.35 | 68.00 | 68.00 | 1.49% | 17,230 |
| Nov 9, 2026 | 65.85 | 67.10 | 65.55 | 67.00 | 67.00 | 1.90% | 24,906 |
| Nov 6, 2026 | 64.50 | 66.15 | 64.50 | 65.75 | 65.75 | 0.15% | 24,899 |
| Nov 5, 2026 | 67.00 | 67.70 | 65.35 | 65.65 | 65.65 | -1.20% | 18,801 |
| Nov 4, 2026 | 65.25 | 66.60 | 65.25 | 66.45 | 66.45 | 2.23% | 52,436 |
| Nov 3, 2026 | 64.70 | 65.88 | 64.70 | 65.00 | 65.00 | -0.57% | 24,225 |
| Nov 2, 2026 | 64.60 | 65.45 | 64.50 | 65.38 | 65.38 | 0.97% | 11,072 |
| Oct 30, 2026 | 66.00 | 66.20 | 64.70 | 64.75 | 64.75 | -1.82% | 5,012 |
| Oct 29, 2026 | 65.40 | 66.40 | 65.00 | 65.95 | 65.95 | 0.76% | 1,753 |
| Oct 28, 2026 | 64.95 | 66.20 | 64.70 | 65.45 | 65.45 | -1.21% | 16,159 |
| Oct 27, 2026 | 65.60 | 66.35 | 65.10 | 66.25 | 66.25 | 1.30% | 2,557 |
| Oct 26, 2026 | 64.15 | 65.60 | 63.70 | 65.40 | 65.40 | 3.15% | 71,287 |
| Oct 23, 2026 | 63.85 | 64.20 | 63.10 | 63.40 | 63.40 | -0.31% | 133,888 |
| Oct 22, 2026 | 64.60 | 65.20 | 63.55 | 63.60 | 63.60 | -1.39% | 55,029 |
| Oct 21, 2026 | 64.70 | 65.80 | 64.35 | 64.49 | 64.49 | -0.16% | 3,288 |
| Oct 20, 2026 | 64.60 | 64.83 | 63.25 | 64.60 | 64.60 | -1.15% | 9,700 |
| Oct 19, 2026 | 65.10 | 66.05 | 65.10 | 65.35 | 65.35 | -0.83% | 643 |
| Oct 16, 2026 | 66.50 | 66.80 | 65.80 | 65.90 | 65.90 | -0.23% | 47,992 |
| Oct 15, 2026 | 66.05 | 66.25 | 64.70 | 66.05 | 66.05 | -0.38% | 31,323 |
| Oct 14, 2026 | 66.75 | 66.75 | 65.90 | 66.30 | 66.30 | -0.67% | 23,463 |
| Oct 13, 2026 | 67.20 | 67.45 | 66.15 | 66.75 | 66.75 | -0.15% | 4,412 |
| Oct 12, 2026 | 67.05 | 67.50 | 66.30 | 66.85 | 66.85 | 0.07% | 1,266 |
| Oct 9, 2026 | 66.60 | 67.70 | 66.15 | 66.80 | 66.80 | 1.06% | 8,139 |
| Oct 8, 2026 | 67.05 | 67.30 | 66.10 | 66.10 | 66.10 | -1.71% | 37,512 |
| Oct 7, 2026 | 68.00 | 68.70 | 66.80 | 67.25 | 67.25 | -1.97% | 4,746 |
| Oct 6, 2026 | 69.20 | 69.24 | 68.60 | 68.60 | 68.60 | 0.37% | 3,633 |
| Oct 5, 2026 | 68.25 | 68.95 | 68.15 | 68.35 | 68.35 | 0.22% | 8,576 |
| Oct 2, 2026 | 68.65 | 68.85 | 67.65 | 68.20 | 68.20 | 0.22% | 10,656 |
| Oct 1, 2026 | 70.30 | 70.30 | 67.75 | 68.05 | 68.05 | -4.29% | 8,232 |
| Sep 30, 2026 | 72.35 | 72.45 | 71.00 | 71.10 | 71.10 | -1.39% | 1,192 |
| Sep 29, 2026 | 72.20 | 72.65 | 72.10 | 72.10 | 72.10 | 0.10% | 1,448 |
| Sep 28, 2026 | 72.30 | 72.60 | 71.90 | 72.03 | 72.03 | -0.24% | 139,581 |
| Sep 25, 2026 | 72.15 | 72.75 | 71.85 | 72.20 | 72.20 | 1.19% | 1,825 |
| Sep 24, 2026 | 72.00 | 72.35 | 71.05 | 71.35 | 71.35 | -1.86% | 10,606 |
| Sep 23, 2026 | 74.10 | 74.10 | 72.45 | 72.70 | 72.70 | -1.09% | 1,037 |
| Sep 22, 2026 | 74.40 | 75.10 | 73.15 | 73.50 | 73.50 | -1.28% | 13,253 |
| Sep 21, 2026 | 74.20 | 74.60 | 73.70 | 74.45 | 74.45 | 2.06% | 271 |
| Sep 18, 2026 | 74.05 | 74.05 | 72.55 | 72.95 | 72.95 | -0.54% | 4,714 |
| Sep 17, 2026 | 72.90 | 74.20 | 72.75 | 73.35 | 73.35 | 1.07% | 10,815 |
| Sep 16, 2026 | 73.00 | 73.25 | 72.50 | 72.57 | 72.57 | 0.13% | 13,397 |
| Sep 15, 2026 | 74.45 | 74.45 | 71.45 | 72.48 | 72.48 | -4.03% | 25,830 |
| Sep 14, 2026 | 76.40 | 76.40 | 75.05 | 75.53 | 75.53 | -1.60% | 5,488 |
| Sep 11, 2026 | 76.85 | 77.20 | 76.45 | 76.76 | 76.75 | -0.47% | 1,986 |
| Sep 10, 2026 | 76.60 | 77.90 | 76.55 | 77.12 | 77.12 | -0.68% | 1,630 |
| Sep 9, 2026 | 77.40 | 77.65 | 76.60 | 77.65 | 77.65 | -0.35% | 3,040 |
| Sep 8, 2026 | 77.50 | 78.25 | 76.63 | 77.92 | 77.92 | 3.35% | 10,079 |
| Sep 7, 2026 | 76.30 | 76.30 | 75.25 | 75.40 | 75.40 | -0.47% | 3,173 |
| 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 |