DWS Group GmbH & Co. KGaA - DWS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.55	60.55	60.55	61	59.5	64,655
February 19, 2026	62	59.75	59.75	62.35	59.75	98,890
February 18, 2026	58.5	59.35	59.35	60.05	58.2	163,484
February 17, 2026	58.6	58.4	58.4	58.65	57.75	77,387
February 16, 2026	57.6	58.15	58.15	58.45	57.6	74,447
February 13, 2026	58.8	57.45	57.45	58.8	56.45	156,638
February 12, 2026	59.5	58	58	60.7	57.95	133,317
February 11, 2026	61.25	58.85	58.85	61.35	58.8	120,685
February 10, 2026	61.4	61.2	61.2	61.6	60.75	110,306
February 09, 2026	60.65	61.3	61.3	61.4	60.1	83,543
February 06, 2026	59.8	60	60	60.4	59.4	62,754
February 05, 2026	61.2	59.7	59.7	61.55	59.55	67,498
February 04, 2026	62.45	61.1	61.1	62.85	61.1	85,096
February 03, 2026	65.5	62.35	62.35	65.8	62.3	153,304
February 02, 2026	61.2	62.6	62.6	63.3	61.1	81,331
January 30, 2026	63	61.8	61.8	63	61.6	106,454
January 29, 2026	60.85	63.15	63.15	65.1	60.75	285,795
January 28, 2026	58.25	57.35	57.35	58.6	57.15	119,897
January 27, 2026	59	58.2	58.2	59.05	58.1	51,563
January 26, 2026	58.75	58.55	58.55	58.85	58.2	36,896
January 23, 2026	59.3	58.7	58.7	59.35	58.25	97,265
January 22, 2026	58.25	59.35	59.35	59.9	58.25	105,460
January 21, 2026	56.9	56.9	56.9	57.2	55.85	78,794
January 20, 2026	57.3	57.15	57.15	57.4	56.25	74,136
January 19, 2026	58	57.9	57.9	58.35	57.3	73,862
January 16, 2026	58.8	59.35	59.35	59.65	58.8	46,340
January 15, 2026	58.05	58.8	58.8	59.05	58	63,588
January 14, 2026	57.8	57.2	57.2	57.8	56.6	62,974
January 13, 2026	59.2	57.55	57.55	59.35	57.55	44,889
January 12, 2026	58.3	58.8	58.8	59.15	57.5	47,488
January 09, 2026	57.85	58	58	58	56.3	99,577
January 08, 2026	58.4	58.2	58.2	58.4	57.5	52,939
January 07, 2026	58.65	58.5	58.5	58.8	58	53,149
January 06, 2026	58.1	57.95	57.9	58.5	57.55	48,978
January 05, 2026	56.2	57.85	57.85	58.2	56.2	61,526
January 02, 2026	56.6	56.5	56.5	56.6	55.8	49,073
December 30, 2025	56.2	56.5	56.5	56.65	56.2	27,059
December 29, 2025	56.3	56	56	56.45	55.85	33,082
December 23, 2025	56.25	56.3	56.3	56.35	55.75	47,899
December 22, 2025	55.6	56.05	56.05	56.1	55.45	58,856
December 19, 2025	55.3	55.5	55.35	55.75	55.05	135,680
December 18, 2025	53.6	55.1	55.1	55.25	53.4	60,906
December 17, 2025	55	54.05	54.05	55.5	53.85	115,097
December 16, 2025	54.05	54.75	54.75	54.85	54.05	44,574
December 15, 2025	53.4	54.2	54.2	54.4	53.25	75,965
December 12, 2025	53.5	53.15	53.15	54.2	53.1	55,969
December 11, 2025	53.7	53.2	53.2	54.35	53.2	57,797
December 10, 2025	53.15	54.1	54.1	54.1	52.75	110,447
December 09, 2025	52.9	53.15	53.15	53.8	52.5	76,490
December 08, 2025	52.35	53	53	53.25	52.2	92,501
December 05, 2025	52	52.1	52.1	52.5	51.7	163,356
December 04, 2025	52.3	51.8	51.8	52.3	51.7	232,081
December 03, 2025	52.45	51.8	51.8	52.45	51.65	44,422
December 02, 2025	52.35	52.4	52.4	52.65	52.1	48,193
December 01, 2025	53.7	52.65	52.65	53.7	51.9	112,670
November 28, 2025	52.85	53.5	53.5	53.6	52.85	43,432
November 27, 2025	52.9	53.15	53.15	53.45	52.5	21,330
November 26, 2025	52.8	52.75	52.75	52.8	52	113,903
November 25, 2025	51.7	52.3	52.3	52.6	51.7	27,425
November 24, 2025	51.85	52.05	52.05	52.45	51.75	91,574

DWS Group GmbH & Co. KGaA (DWS.DE) XETRA