DWS Group GmbH & Co. KGaA (VIE:DWS)
Austria · Delayed Price · Currency is EUR 59.15
+0.70 (1.20%)
Last updated: Apr 30, 2026, 5:32 PM CET
VIE:DWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 58.00 | 59.15 | 58.00 | 59.15 | 59.15 | 1.20% | - |
| Apr 29, 2026 | 57.60 | 58.45 | 57.10 | 58.45 | 58.45 | 1.12% | - |
| Apr 28, 2026 | 57.60 | 57.85 | 57.60 | 57.80 | 57.80 | 0.52% | - |
| Apr 27, 2026 | 57.55 | 57.70 | 57.50 | 57.50 | 57.50 | 0.52% | - |
| Apr 24, 2026 | 57.05 | 58.15 | 56.60 | 57.20 | 57.20 | -0.61% | 250 |
| Apr 23, 2026 | 58.25 | 58.25 | 57.45 | 57.55 | 57.55 | -2.04% | - |
| Apr 22, 2026 | 59.30 | 59.30 | 58.75 | 58.75 | 58.75 | -0.93% | - |
| Apr 21, 2026 | 58.95 | 59.65 | 58.95 | 59.30 | 59.30 | 0.94% | - |
| Apr 20, 2026 | 59.00 | 59.00 | 58.35 | 58.75 | 58.75 | -1.51% | - |
| Apr 17, 2026 | 57.90 | 59.65 | 57.90 | 59.65 | 59.65 | 1.97% | - |
| Apr 16, 2026 | 57.95 | 58.50 | 57.85 | 58.50 | 58.50 | 1.39% | - |
| Apr 15, 2026 | 57.35 | 57.70 | 57.35 | 57.70 | 57.70 | 0.87% | - |
| Apr 14, 2026 | 57.10 | 57.20 | 56.80 | 57.20 | 57.20 | 1.24% | - |
| Apr 13, 2026 | 55.35 | 56.50 | 55.35 | 56.50 | 56.50 | -0.09% | - |
| Apr 10, 2026 | 56.20 | 56.75 | 55.95 | 56.55 | 56.55 | 0.62% | - |
| Apr 9, 2026 | 56.25 | 56.30 | 55.65 | 56.20 | 56.20 | -2.68% | - |
| Apr 8, 2026 | 57.60 | 57.75 | 57.50 | 57.75 | 57.75 | 7.14% | - |
| Apr 7, 2026 | 55.25 | 55.25 | 53.90 | 53.90 | 53.90 | -1.73% | - |
| 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 |