DWS Group GmbH & Co. KGaA (VIE:DWS)
Austria · Delayed Price · Currency is EUR 76.05
+0.60 (0.80%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:DWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 75.90 | 76.05 | 75.90 | 75.90 | 75.90 | 0.60% | - |
| Aug 27, 2026 | 75.45 | 75.45 | 74.65 | 75.45 | 75.45 | -0.46% | - |
| Aug 26, 2026 | 74.60 | 75.80 | 74.60 | 75.80 | 75.80 | 2.43% | - |
| Aug 25, 2026 | 75.20 | 75.20 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 24, 2026 | 73.80 | 74.85 | 73.80 | 74.50 | 74.50 | 0.47% | - |
| Aug 21, 2026 | 73.80 | 74.15 | 73.70 | 74.15 | 74.15 | 0.41% | - |
| Aug 20, 2026 | 73.15 | 74.10 | 73.15 | 73.85 | 73.85 | 0.68% | 14 |
| Aug 19, 2026 | 73.00 | 73.35 | 73.00 | 73.35 | 73.35 | - | - |
| Aug 18, 2026 | 72.95 | 73.70 | 72.95 | 73.35 | 73.35 | 0.55% | - |
| Aug 17, 2026 | 73.60 | 73.60 | 72.95 | 72.95 | 72.95 | -1.08% | - |
| Aug 14, 2026 | 74.25 | 74.25 | 73.75 | 73.75 | 73.75 | -1.01% | - |
| Aug 13, 2026 | 75.70 | 75.70 | 74.50 | 74.50 | 74.50 | -1.39% | - |
| Aug 12, 2026 | 75.20 | 75.55 | 75.15 | 75.55 | 75.55 | 0.80% | - |
| Aug 11, 2026 | 74.10 | 74.95 | 74.10 | 74.95 | 74.95 | 1.28% | - |
| Aug 10, 2026 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | -1.86% | - |
| Aug 7, 2026 | 76.40 | 76.40 | 75.35 | 75.40 | 75.40 | -1.37% | - |
| Aug 6, 2026 | 75.65 | 76.45 | 75.65 | 76.45 | 76.45 | 1.06% | - |
| Aug 5, 2026 | 75.70 | 75.70 | 75.05 | 75.65 | 75.65 | 0.53% | - |
| Aug 4, 2026 | 74.70 | 75.25 | 74.20 | 75.25 | 75.25 | 2.59% | - |
| Aug 3, 2026 | 73.65 | 73.65 | 72.85 | 73.35 | 73.35 | 0.27% | - |
| Jul 31, 2026 | 72.95 | 73.95 | 72.95 | 73.15 | 73.15 | 1.53% | - |
| Jul 30, 2026 | 69.30 | 72.05 | 69.30 | 72.05 | 72.05 | 5.88% | 124 |
| Jul 29, 2026 | 68.75 | 68.75 | 68.05 | 68.05 | 68.05 | -5.22% | - |
| Jul 28, 2026 | 71.30 | 72.00 | 71.30 | 71.80 | 71.80 | 0.49% | - |
| Jul 27, 2026 | 71.05 | 71.80 | 71.05 | 71.45 | 71.45 | 1.20% | - |
| Jul 24, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | 1.80% | - |
| Jul 23, 2026 | 70.85 | 70.85 | 69.05 | 69.35 | 69.35 | -2.19% | - |
| Jul 22, 2026 | 70.30 | 70.90 | 70.20 | 70.90 | 70.90 | 0.21% | - |
| Jul 21, 2026 | 70.60 | 70.75 | 69.70 | 70.75 | 70.75 | 0.50% | - |
| Jul 20, 2026 | 69.30 | 70.70 | 69.30 | 70.40 | 70.40 | 1.22% | - |
| Jul 17, 2026 | 69.40 | 69.55 | 68.75 | 69.55 | 69.55 | -0.14% | - |
| Jul 16, 2026 | 68.75 | 69.65 | 68.25 | 69.65 | 69.65 | 1.46% | - |
| Jul 15, 2026 | 67.50 | 68.65 | 67.50 | 68.65 | 68.65 | 1.10% | - |
| Jul 14, 2026 | 66.95 | 67.90 | 66.65 | 67.90 | 67.90 | 1.12% | - |
| Jul 13, 2026 | 67.25 | 67.35 | 66.90 | 67.15 | 67.15 | -0.37% | 150 |
| Jul 10, 2026 | 67.35 | 67.65 | 67.25 | 67.40 | 67.40 | -0.30% | - |
| Jul 9, 2026 | 68.00 | 68.00 | 67.25 | 67.60 | 67.60 | 0.60% | - |
| Jul 8, 2026 | 68.00 | 68.30 | 67.20 | 67.20 | 67.20 | -2.18% | - |
| Jul 7, 2026 | 70.20 | 70.20 | 68.70 | 68.70 | 68.70 | -2.28% | - |
| Jul 6, 2026 | 70.70 | 70.85 | 70.10 | 70.30 | 70.30 | 2.78% | 100 |
| Jul 3, 2026 | 68.35 | 68.70 | 68.35 | 68.40 | 68.40 | -0.51% | - |
| Jul 2, 2026 | 66.70 | 68.75 | 66.70 | 68.75 | 68.75 | 3.46% | - |
| Jul 1, 2026 | 66.00 | 66.45 | 65.75 | 66.45 | 66.45 | 1.14% | - |
| Jun 30, 2026 | 63.75 | 65.70 | 63.75 | 65.70 | 65.70 | 3.79% | - |
| Jun 29, 2026 | 62.50 | 63.30 | 62.50 | 63.30 | 63.30 | 0.32% | - |
| Jun 26, 2026 | 63.35 | 63.35 | 62.30 | 63.10 | 63.10 | -1.17% | - |
| Jun 25, 2026 | 62.50 | 64.30 | 62.50 | 63.85 | 63.85 | 1.59% | - |
| Jun 24, 2026 | 63.30 | 63.30 | 62.85 | 62.85 | 62.85 | -2.33% | - |
| Jun 23, 2026 | 62.90 | 64.85 | 62.90 | 64.35 | 64.35 | 4.72% | - |
| Jun 22, 2026 | 61.25 | 61.45 | 61.20 | 61.45 | 61.45 | 0.49% | - |