DWS Group GmbH & Co. KGaA (VIE:DWS)
Austria · Delayed Price · Currency is EUR 58.40
+0.10 (0.17%)
Last updated: Mar 5, 2026, 1:00 PM CET
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | - | -0.60% | - |
| Mar 4, 2026 | 57.05 | 58.30 | 57.05 | 58.30 | 58.30 | 2.37% | - |
| Mar 3, 2026 | 58.05 | 58.05 | 56.95 | 56.95 | 56.95 | -3.06% | - |
| Mar 2, 2026 | 58.25 | 59.00 | 58.25 | 58.75 | 58.75 | -2.16% | - |
| Feb 27, 2026 | 60.25 | 60.65 | 60.05 | 60.05 | 60.05 | - | - |
| Feb 26, 2026 | 59.70 | 60.05 | 59.55 | 60.05 | 60.05 | 1.09% | - |
| Feb 25, 2026 | 59.55 | 59.55 | 59.10 | 59.40 | 59.40 | 0.85% | - |
| Feb 24, 2026 | 59.15 | 59.15 | 58.75 | 58.90 | 58.90 | -0.51% | - |
| Feb 23, 2026 | 60.10 | 60.20 | 59.20 | 59.20 | 59.20 | -1.91% | - |
| Feb 20, 2026 | 59.95 | 60.35 | 59.95 | 60.35 | 60.35 | 0.84% | - |
| Feb 19, 2026 | 62.20 | 62.20 | 59.85 | 59.85 | 59.85 | 0.67% | - |
| Feb 18, 2026 | 58.40 | 59.45 | 58.40 | 59.45 | 59.45 | 1.71% | 179 |
| Feb 17, 2026 | 58.40 | 58.45 | 58.10 | 58.45 | 58.45 | 0.69% | - |
| Feb 16, 2026 | 57.90 | 58.35 | 57.90 | 58.05 | 58.05 | 2.02% | - |
| Feb 13, 2026 | 58.60 | 58.60 | 56.90 | 56.90 | 56.90 | -1.98% | - |
| Feb 12, 2026 | 60.00 | 60.50 | 58.05 | 58.05 | 58.05 | -1.61% | - |
| Feb 11, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.59% | - |
| Feb 10, 2026 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -0.57% | - |
| Feb 9, 2026 | 60.75 | 61.55 | 60.45 | 61.55 | 61.55 | 2.75% | 6 |
| Feb 6, 2026 | 59.55 | 59.90 | 59.55 | 59.90 | 59.90 | 0.08% | - |
| Feb 5, 2026 | 61.20 | 61.20 | 59.85 | 59.85 | 59.85 | -2.37% | - |
| Feb 4, 2026 | 62.70 | 62.70 | 61.30 | 61.30 | 61.30 | -1.68% | - |
| Feb 3, 2026 | 64.55 | 64.65 | 62.35 | 62.35 | 62.35 | -0.40% | - |
| Feb 2, 2026 | 61.60 | 62.90 | 61.60 | 62.60 | 62.60 | 1.46% | - |
| Jan 30, 2026 | 62.60 | 62.75 | 61.70 | 61.70 | 61.70 | -1.83% | - |
| Jan 29, 2026 | 63.30 | 64.30 | 62.85 | 62.85 | 62.85 | 9.11% | - |
| Jan 28, 2026 | 58.15 | 58.15 | 57.60 | 57.60 | 57.60 | -1.03% | - |
| Jan 27, 2026 | 58.70 | 58.85 | 58.20 | 58.20 | 58.20 | -0.43% | - |
| Jan 26, 2026 | 58.65 | 58.65 | 58.40 | 58.45 | 58.45 | -0.17% | - |
| Jan 23, 2026 | 59.05 | 59.05 | 58.40 | 58.55 | 58.55 | -1.26% | - |
| Jan 22, 2026 | 58.50 | 59.60 | 58.50 | 59.30 | 59.30 | 4.04% | - |
| Jan 21, 2026 | 57.00 | 57.00 | 56.20 | 57.00 | 57.00 | - | - |
| Jan 20, 2026 | 57.10 | 57.10 | 56.40 | 57.00 | 57.00 | -1.38% | - |
| Jan 19, 2026 | 57.60 | 57.90 | 57.35 | 57.80 | 57.80 | -2.69% | - |
| Jan 16, 2026 | 58.80 | 59.40 | 58.80 | 59.40 | 59.40 | 0.85% | - |
| Jan 15, 2026 | 58.15 | 58.90 | 58.15 | 58.90 | 58.90 | 2.88% | - |
| Jan 14, 2026 | 57.55 | 57.55 | 56.80 | 57.25 | 57.25 | -0.78% | - |
| Jan 13, 2026 | 58.85 | 58.85 | 57.70 | 57.70 | 57.70 | -2.20% | - |
| Jan 12, 2026 | 57.95 | 59.00 | 57.95 | 59.00 | 59.00 | 1.99% | - |
| Jan 9, 2026 | 57.90 | 57.90 | 56.40 | 57.85 | 57.85 | -0.43% | - |
| Jan 8, 2026 | 58.05 | 58.10 | 57.55 | 58.10 | 58.10 | -0.77% | - |
| Jan 7, 2026 | 58.30 | 58.55 | 58.30 | 58.55 | 58.55 | 1.04% | - |
| Jan 6, 2026 | 58.45 | 58.45 | 57.65 | 57.95 | 57.95 | -0.09% | - |
| Jan 5, 2026 | 56.80 | 58.00 | 56.65 | 58.00 | 58.00 | 2.84% | - |
| Jan 2, 2026 | 56.65 | 56.65 | 56.05 | 56.40 | 56.40 | -0.35% | - |
| Dec 30, 2025 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | 0.89% | - |
| Dec 29, 2025 | 56.45 | 56.45 | 56.10 | 56.10 | 56.10 | -0.27% | - |
| Dec 23, 2025 | 56.00 | 56.25 | 55.95 | 56.25 | 56.25 | 0.36% | - |
| Dec 22, 2025 | 55.65 | 56.05 | 55.55 | 56.05 | 56.05 | 1.08% | - |
| Dec 19, 2025 | 55.20 | 55.45 | 55.15 | 55.45 | 55.45 | 0.64% | - |