DWS Group GmbH & Co. KGaA (SWX:DWS)
Switzerland · Delayed Price · Currency is CHF 66.35
+1.15 (1.76%)
Last updated: Jun 1, 2026, 3:12 PM CET
SWX:DWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.43% | - |
| Jul 31, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.76% | - |
| Jul 30, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Jul 29, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Jul 28, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.54% | - |
| Jul 27, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.93% | - |
| Jul 24, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Jul 23, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - | - |
| Jul 22, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.31% | - |
| Jul 21, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 1.34% | - |
| Jul 20, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 16, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 15, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 14, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 13, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 10, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 9, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 8, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 7, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 6, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 5.86% | - |
| Jul 3, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Jul 2, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Jul 1, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.27% | - |
| Jun 30, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 2.25% | - |
| Jun 29, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - | - |
| Jun 26, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - | - |
| Jun 25, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - | - |
| Jun 24, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - | - |
| Jun 23, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 3.87% | - |
| Jun 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.27% | - |
| Jun 19, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - | - |
| Jun 18, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.09% | - |
| Jun 17, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.36% | - |
| Jun 16, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.73% | - |
| Jun 15, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Jun 12, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Jun 11, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.44% | - |
| Jun 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.09% | - |
| Jun 9, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | - |
| Jun 8, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | - |
| Jun 5, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | - |
| Jun 4, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 3.16% | - |
| Jun 3, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 53.85 | - | - |
| Jun 2, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 53.85 | - | - |
| Jun 1, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 53.85 | 3.10% | 62 |
| May 29, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 52.23 | - | - |
| May 28, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 52.23 | 1.01% | - |
| May 27, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 51.71 | - | - |
| May 26, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 51.71 | - | - |