DWS Group GmbH & Co. KGaA (LON:0SAY)
London · Delayed Price · Currency is GBP · Price in EUR 72.20
+0.85 (1.19%)
Sep 25, 2026, 4:29 PM GMT
LON:0SAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 72.15 | 72.75 | 71.85 | 72.20 | 72.20 | 1.19% | 1,822 |
| Sep 24, 2026 | 72.00 | 72.35 | 71.05 | 71.35 | 71.35 | -1.86% | 10,602 |
| Sep 23, 2026 | 74.10 | 74.10 | 72.45 | 72.70 | 72.70 | -1.09% | 1,033 |
| 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 |
| 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 |