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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.95	59.95	59.95	60.5	59.95	9,790
February 19, 2026	62.05	61.11	61.11	62.4	59.9	16,048
February 18, 2026	58.45	59.11	59.11	59.35	58.45	29,898
February 17, 2026	58.35	58.29	58.29	58.45	57.85	10,549
February 16, 2026	57.55	58.23	58.23	58.4	57.55	10,589
February 13, 2026	58.6	57.17	57.17	58.6	56.4	29,606
February 12, 2026	59.65	58	58	60.65	58	19,903
February 11, 2026	60.05	59.4	59.4	60.25	58.95	21,003
February 10, 2026	61.45	61.38	61.38	61.6	60.9	8,375
February 09, 2026	60.55	60.7	60.7	61.3	60.2	17,142
February 06, 2026	59.8	59.86	59.86	60.3	59.5	12,557
February 05, 2026	61.15	59.85	59.85	61.5	59.5	31,472
February 04, 2026	62.8	61.5	61.5	62.8	61.2	20,859
February 03, 2026	65.35	63.05	63.05	65.75	62.3	12,493
February 02, 2026	61.25	61.96	61.96	63.2	61.25	8,658
January 30, 2026	62.9	61.85	61.85	62.9	61.75	19,193
January 29, 2026	60.85	63.08	63.08	65.05	60.85	42,920
January 28, 2026	57.9	57.4	57.4	58	57.1	30,873
January 27, 2026	59	58.62	58.62	59	58.2	2,900
January 26, 2026	58.7	58.36	58.36	58.85	58.3	13,414
January 23, 2026	59.3	58.55	58.55	59.3	58.3	7,154
January 22, 2026	58.15	59.45	59.45	59.9	58.15	5,330
January 21, 2026	56.65	56.45	56.45	57.15	55.9	6,549
January 20, 2026	57.15	56.74	56.74	57.15	56.45	9,787
January 19, 2026	57.83	57.48	57.48	58.35	57.3	6,489
January 16, 2026	58.85	59.37	59.37	59.63	58.85	10,579
January 15, 2026	58.35	58.7	58.7	59	58.35	9,744
January 14, 2026	57.6	56.89	56.89	58	56.7	9,773
January 13, 2026	59.05	57.8	57.8	59.35	57.8	2,193
January 12, 2026	58.25	58.95	58.95	59.15	57.7	6,392
January 09, 2026	57.9	57.53	57.53	58	56.25	5,428
January 08, 2026	58.45	57.9	57.9	58.45	57.55	20,811
January 07, 2026	58	58.35	58.35	58.9	58	13,275
January 06, 2026	58.1	57.62	57.62	58.5	57.45	9,307
January 05, 2026	56.6	57.55	57.55	58.2	56.4	28,918
January 02, 2026	56.35	56.25	56.25	56.47	55.9	5,352
December 30, 2025	56.25	56.4	56.4	56.65	56.05	9,954
December 29, 2025	56.3	56.43	56.43	56.45	55.95	8,520
December 23, 2025	56.15	56.19	56.19	56.3	55.75	5,616
December 22, 2025	55.65	55.75	55.75	56	55.5	6,958
December 19, 2025	55.2	55.48	55.48	55.75	55.15	6,561
December 18, 2025	53.3	53.6	53.6	55.2	53.3	254,866
December 17, 2025	54.95	54.38	54.38	55.25	54	7,354
December 16, 2025	54.05	54.74	54.74	54.85	53.85	15,672
December 15, 2025	53.45	54.05	54.05	54.3	53.4	5,092
December 12, 2025	53.55	53.36	53.36	54.15	53.15	16,548
December 11, 2025	54	53.63	53.63	54	53.4	3,268
December 10, 2025	53.3	53.15	53.15	54.1	53.15	103,757
December 09, 2025	52.95	53.3	53.3	53.8	52.9	6,465
December 08, 2025	52.15	53.05	53.05	53.15	52.15	7,614
December 05, 2025	51.95	52	52	52.5	51.85	78,448
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

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