DWS Group GmbH & Co. KGaA (SWX:DWS)
Switzerland · Delayed Price · Currency is CHF 55.50
+0.15 (0.27%)
Last updated: Jun 22, 2026, 9:00 AM CET
SWX:DWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 51.71 | - | - |
| May 21, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 51.71 | 0.74% | - |
| May 20, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | - | - |
| May 19, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | - | - |
| May 18, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | - | - |
| May 15, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | - | - |
| May 13, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | - | - |
| May 12, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | - | - |
| May 11, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 51.33 | 0.28% | - |
| May 8, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| May 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| May 6, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| May 5, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| May 4, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 30, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 29, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 28, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 24, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 23, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 22, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 21, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 20, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | - | - |
| Apr 17, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 51.18 | 0.19% | - |
| Apr 16, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 51.09 | 3.57% | 65 |
| Apr 15, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 49.33 | 0.58% | - |
| Apr 14, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 49.04 | 1.18% | - |
| Apr 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 48.47 | - | - |