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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.33	52	52	52.4	51.7	5,563
December 03, 2025	52.55	51.7	51.7	52.55	51.6	9,677
December 02, 2025	52.4	52.3	52.3	52.7	52.2	7,696
December 01, 2025	53.8	52.45	52.45	53.8	51.95	11,550
November 28, 2025	53.05	53.44	53.44	53.58	53.05	3,927
November 27, 2025	52.8	53.25	53.25	53.35	52.8	8,284
November 26, 2025	52.65	52.4	52.4	52.7	51.95	20,320
November 25, 2025	51.68	52.26	52.26	52.4	51.68	54,889
November 24, 2025	52.15	52	52	52.3	51.9	3,050
November 21, 2025	50.85	51.14	51.14	51.55	50.85	14,892
November 20, 2025	52.9	52.3	52.3	52.9	51.75	7,756
November 19, 2025	51.2	51.58	51.58	52.25	50.95	31,005
November 18, 2025	50.55	51.19	51.19	51.7	50.15	16,239
November 17, 2025	53.45	52.65	52.65	53.6	52.3	4,682
November 14, 2025	54	52.9	52.9	54.55	52.65	11,985
November 13, 2025	54.9	54.72	54.72	54.9	54.3	36,430
November 12, 2025	54.65	54.23	54.23	54.7	54	11,195
November 11, 2025	53.3	53.53	53.53	53.68	53.2	7,624
November 10, 2025	53.3	53.6	53.6	53.9	53.3	4,607
November 07, 2025	53.95	52.95	52.78	54	52.6	3,193
November 06, 2025	53.5	54.08	54.08	54.45	53.3	5,170
November 05, 2025	54.7	53.98	53.98	55.05	53.75	10,765
November 04, 2025	55.05	54.94	54.94	55.6	54.28	95,990
November 03, 2025	55.8	55.81	55.81	56.65	55.45	28,788
October 31, 2025	55.7	55.55	55.55	55.75	55.3	32,730
October 30, 2025	55.35	55.7	55.7	55.8	54.55	56,405
October 29, 2025	54.38	54.64	54.64	55.25	53.9	31,178
October 28, 2025	53.3	52.89	52.89	53.9	52.5	6,633
October 27, 2025	52.8	53.65	53.65	53.8	52.8	8,248
October 24, 2025	52.95	52.83	52.83	52.95	52.25	3,169
October 23, 2025	52.6	52.45	52.45	52.75	52.05	4,326
October 22, 2025	52	52.48	52.48	52.55	52	2,493
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

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