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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.5	52.1	52.1	53.5	51.45	132,852
October 16, 2025	55.35	54.5	54.5	55.5	54.3	69,220
October 15, 2025	55.75	55.3	55.3	55.9	55.2	52,076
October 14, 2025	55.4	55.6	55.6	55.65	54.7	66,136
October 13, 2025	55.55	55.7	55.7	56.3	55.5	78,237
October 10, 2025	56.25	55.35	55.35	56.35	55	134,266
October 09, 2025	54.75	56.05	56.05	56.2	54.55	114,784
October 08, 2025	55.35	54.65	54.65	55.75	54.65	81,632
October 07, 2025	54.25	55.45	55.45	55.6	54.2	114,567
October 06, 2025	53.65	54.25	54.25	54.5	53.35	63,669
October 03, 2025	52.75	53.55	53.55	53.75	52.75	77,918
October 02, 2025	53.75	52.45	52.45	54	52.45	104,309
October 01, 2025	53.1	53.5	53.5	54.05	52.5	82,470
September 30, 2025	53	53.3	53.3	54.4	52.9	76,278
September 29, 2025	53	52.75	52.75	53.2	52.4	50,226
September 26, 2025	52.7	52.7	52.7	53.15	52.2	34,967
September 25, 2025	53.3	52.4	52.4	53.35	51.75	64,648
September 24, 2025	52.9	53.4	53.4	53.4	52.15	56,114
September 23, 2025	53.5	53.2	53.2	53.75	53.2	40,632
September 22, 2025	53.6	53.3	53.3	53.65	53.05	30,975
September 19, 2025	53.6	53.6	53.6	53.8	53.25	116,953
September 18, 2025	52.35	53.75	53.75	53.9	52.35	62,145
September 17, 2025	51.5	51.9	51.9	51.95	51.3	47,372
September 16, 2025	52.7	51.35	51.35	52.7	51.25	43,221
September 15, 2025	52.25	52.65	52.65	53.05	52.15	68,247
September 12, 2025	51.95	52.05	52.05	52.3	51.7	85,187
September 11, 2025	51.8	51.8	51.8	52.15	51.5	51,071
September 10, 2025	51.95	51.8	51.8	52.2	51.55	76,498
September 09, 2025	52.2	51.8	51.8	52.25	51.3	55,253
September 08, 2025	52.15	52.25	52.25	52.75	52	41,593
September 05, 2025	53.2	51.8	51.8	53.3	51.7	24,494
September 04, 2025	52.25	52.85	52.85	53	52.2	38,747
September 03, 2025	52.25	52.3	52.3	52.65	51.9	34,353
September 02, 2025	52.95	51.9	51.9	53.25	51.8	63,850
September 01, 2025	53.5	53.35	53.35	53.5	52.75	30,667
August 29, 2025	53.5	53.05	53.05	53.6	52.9	46,858
August 28, 2025	53.9	53.65	53.65	54.15	53.05	41,592
August 27, 2025	53.9	53.65	53.65	54.1	53.4	30,612
August 26, 2025	54.25	53.7	53.7	54.25	53.35	49,560
August 25, 2025	54.75	54.6	54.6	55.15	54.35	67,482
August 22, 2025	54.25	54.75	54.75	55.2	54.2	62,591
August 21, 2025	54.3	54.35	54.35	54.55	53.95	25,300
August 20, 2025	53.9	54.4	54.4	54.4	53.65	78,356
August 19, 2025	54.3	54.5	54.5	55.1	54.25	35,633
August 18, 2025	54.4	54.2	54.2	54.4	53.95	29,674
August 15, 2025	55	54.5	54.5	55.2	54.3	33,061
August 14, 2025	54.3	54.75	54.75	54.75	54	45,277
August 13, 2025	55.15	54.5	54.5	55.25	54.45	54,552
August 12, 2025	54.85	54.85	54.85	55.15	54.7	65,723
August 11, 2025	55.2	54.7	54.7	55.2	54.2	51,813
August 08, 2025	54.9	55.2	55.2	55.2	54.5	56,295
August 07, 2025	54.3	54.8	54.8	55.35	54.3	97,927
August 06, 2025	53.45	54.05	54.05	54.3	53.25	104,026
August 05, 2025	52.6	53	53	53	52.35	98,647
August 04, 2025	50.5	52.3	52.3	52.3	50.5	65,870
August 01, 2025	52.25	50.4	50.4	52.45	50.35	88,658
July 31, 2025	52.85	52.75	52.75	53.2	52.6	66,555
July 30, 2025	52.1	52.7	52.7	52.8	52.1	64,089
July 29, 2025	52.5	52.45	52.45	53.3	52.3	86,133
July 28, 2025	53.3	52.3	52.3	53.95	52.2	140,844

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