DWS Group GmbH & Co. KGaA - 0SAY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	52.8	53.05	53.05	53.05	52.35	36,311
October 20, 2025	53.05	52.9	52.9	53.05	52.7	8,969
October 17, 2025	53.35	51.92	51.92	53.45	51.6	13,345
October 16, 2025	54.8	54.92	54.92	55.05	54.34	4,613
October 15, 2025	55.73	55.7	55.7	55.73	55.2	3,793
October 14, 2025	55.4	55.55	55.55	55.65	54.7	2,429
October 13, 2025	55.55	55.75	55.75	56.2	55.55	3,807
October 10, 2025	56.2	55.11	55.11	56.35	55	4,222
October 09, 2025	54.95	55.4	55.4	56.2	54.6	26,960
October 08, 2025	55.35	54.89	54.89	55.8	54.75	11,970
October 07, 2025	54.4	55.35	55.35	55.6	54.4	25,626
October 06, 2025	53.35	53.84	53.84	54.5	53.2	8,061
October 03, 2025	53.25	53.5	53.5	53.8	53.05	13,157
October 02, 2025	53.8	53	53	53.8	52.75	4,155
October 01, 2025	52.55	53.47	53.47	54	52.55	13,560
September 30, 2025	52.75	53.3	53.3	54.4	52.75	8,136
September 29, 2025	53.1	52.79	52.79	53.1	52.45	9,732
September 26, 2025	52.7	52.65	52.65	52.85	52.3	1,464
September 25, 2025	53.2	52.2	52.2	53.35	51.8	3,276
September 24, 2025	53	53.14	53.14	53.23	52.5	5,386
September 23, 2025	53.5	53.5	53.5	53.8	53.2	39,737
September 22, 2025	53.85	53.55	53.55	53.85	53.2	2,916
September 19, 2025	53.6	53.38	53.38	53.8	53.2	8,334
September 18, 2025	52.55	53.35	53.35	53.95	52.45	4,250
September 17, 2025	51.65	51.74	51.74	51.9	51.3	1,684
September 16, 2025	52.7	51.53	51.53	52.7	51.3	5,687
September 15, 2025	52.25	52.69	52.69	53.05	51.95	6,418
September 12, 2025	51.95	52.11	52.11	52.25	51.6	2,786
September 11, 2025	51.85	51.88	51.88	52.05	51.6	5,096
September 10, 2025	51.85	51.75	51.75	52.1	51.65	71,069
September 09, 2025	52.2	51.65	51.65	52.2	51.3	14,003
September 08, 2025	52	52.17	52.17	52.4	52	1,375
September 05, 2025	53.05	51.75	51.75	53.05	51.7	5,170
September 04, 2025	52.3	52.85	52.85	52.85	52.2	2,158
September 03, 2025	52.3	52.3	52.3	52.65	52.1	5,012
September 02, 2025	53.2	52.05	52.05	53.28	51.85	4,307
September 01, 2025	53.5	52.95	52.95	53.5	52.75	7,146
August 29, 2025	53.8	53.17	53.17	53.8	52.95	4,221
August 28, 2025	54	53.35	53.35	54.05	53.1	4,552
August 27, 2025	54.05	53.65	53.65	54.05	53.45	7,200
August 26, 2025	54.3	53.65	53.65	54.4	53.35	5,499
August 22, 2025	54.7	54.65	54.65	55.2	54	4,402
August 21, 2025	54.5	54.28	54.28	54.5	54	1,593
August 20, 2025	53.7	54.1	54.1	54.3	53.7	3,686
August 19, 2025	54.3	54.37	54.37	54.85	54.25	6,607
August 18, 2025	54.4	54.23	54.23	54.4	54	3,022
August 15, 2025	54.75	54.45	54.45	55.2	54.34	197,555
August 14, 2025	54.6	54.37	54.37	54.7	54.1	7,145
August 13, 2025	55.15	55.1	55.1	55.3	54.45	13,611
August 12, 2025	55.1	54.85	54.85	55.15	54.7	6,720
August 11, 2025	55.25	54.55	54.55	55.25	54.25	9,299
August 08, 2025	55	54.88	54.88	55.05	54.65	105,251
August 07, 2025	54.3	55.06	55.06	55.3	54.2	24,691
August 06, 2025	53.5	53.97	53.97	54.25	53.5	15,541
August 05, 2025	52.7	52.56	52.56	52.8	52.45	4,359
August 04, 2025	50.5	52.15	52.15	52.2	50.45	8,197
August 01, 2025	52.25	50.91	50.91	52.45	50.4	12,046
July 31, 2025	52.95	52.75	52.75	53.2	52.65	15,770
July 30, 2025	52.35	52.63	52.63	52.85	52.15	3,964
July 29, 2025	52.65	53.03	53.03	53.25	52.3	3,648

DWS Group GmbH & Co. KGaA (0SAY.L) LSE