DWS Group GmbH & Co. KGaA (VIE:DWS)
Austria · Delayed Price · Currency is EUR 54.85
-1.90 (-3.35%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:DWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 55.20 | 55.60 | 54.85 | 54.85 | 54.85 | -3.35% | - |
| Apr 1, 2026 | 56.30 | 56.75 | 56.30 | 56.75 | 56.75 | 4.13% | - |
| Mar 31, 2026 | 54.05 | 54.50 | 54.05 | 54.50 | 54.50 | 1.40% | - |
| Mar 30, 2026 | 53.00 | 53.75 | 52.90 | 53.75 | 53.75 | -0.19% | - |
| Mar 27, 2026 | 54.00 | 54.00 | 53.45 | 53.85 | 53.85 | -0.46% | - |
| Mar 26, 2026 | 54.35 | 54.40 | 53.70 | 54.10 | 54.10 | -1.10% | - |
| Mar 25, 2026 | 54.55 | 54.70 | 54.45 | 54.70 | 54.70 | 3.01% | - |
| Mar 24, 2026 | 53.70 | 53.70 | 52.90 | 53.10 | 53.10 | -0.38% | - |
| Mar 23, 2026 | 52.20 | 53.30 | 51.10 | 53.30 | 53.30 | -0.37% | - |
| Mar 20, 2026 | 55.05 | 55.05 | 53.50 | 53.50 | 53.50 | -0.74% | - |
| Mar 19, 2026 | 54.25 | 54.25 | 53.90 | 53.90 | 53.90 | -2.00% | - |
| Mar 18, 2026 | 55.85 | 55.95 | 55.00 | 55.00 | 55.00 | 0.18% | - |
| Mar 17, 2026 | 54.00 | 54.90 | 54.00 | 54.90 | 54.90 | 0.37% | - |
| Mar 16, 2026 | 54.70 | 54.70 | 53.85 | 54.70 | 54.70 | -0.55% | - |
| Mar 13, 2026 | 54.30 | 55.00 | 54.30 | 55.00 | 55.00 | 0.36% | - |
| Mar 12, 2026 | 55.60 | 55.60 | 54.25 | 54.80 | 54.80 | -1.88% | - |
| Mar 11, 2026 | 55.95 | 56.00 | 55.70 | 55.85 | 55.85 | -1.50% | - |
| Mar 10, 2026 | 56.80 | 57.00 | 56.70 | 56.70 | 56.70 | 3.66% | - |
| Mar 9, 2026 | 54.20 | 54.75 | 54.20 | 54.70 | 54.70 | -2.76% | - |
| Mar 6, 2026 | 57.25 | 57.25 | 56.10 | 56.25 | 56.25 | -2.00% | - |
| Mar 5, 2026 | 57.95 | 58.40 | 57.40 | 57.40 | 57.40 | -1.54% | - |
| 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% | - |