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

55.40

-1.2(-2.12%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	55.65	55.4	55.4	55.75	54.6	132,753
April 01, 2026	56.2	56.6	56.6	57	55.8	99,745
March 31, 2026	53.9	54.35	54.35	54.85	53.7	112,303
March 30, 2026	52.9	53.75	53.75	53.8	52.4	107,001
March 27, 2026	54.45	53.65	53.65	54.45	53.2	74,329
March 26, 2026	54.3	54.25	54.25	54.5	53.65	105,478
March 25, 2026	54.5	54.85	54.85	54.85	54.05	147,717
March 24, 2026	53.6	52.9	52.9	53.75	52.4	80,833
March 23, 2026	52.4	53.45	53.45	54.4	50.8	257,356
March 20, 2026	55.05	53.45	53.45	55.3	53.35	134,234
March 19, 2026	54.45	54.2	54.2	54.5	53.7	106,411
March 18, 2026	55.45	55.15	55.15	56.2	54.9	122,884
March 17, 2026	53.85	54.65	54.65	55.2	53.65	100,250
March 16, 2026	54.5	53.85	53.85	54.9	53.75	139,432
March 13, 2026	54.1	54.45	54.45	55.2	53.8	88,528
March 12, 2026	55.6	54.6	54.6	55.7	54.15	120,909
March 11, 2026	56.05	55.7	55.7	56.4	55.65	123,919
March 10, 2026	56.65	56.75	56.75	57.3	56.2	84,453
March 09, 2026	54.25	55.1	55.1	55.45	53.55	122,482
March 06, 2026	57.2	56.15	56.15	57.45	55.45	88,493
March 05, 2026	58.2	56.95	56.95	58.6	56.85	83,230
March 04, 2026	56.85	58.35	58.35	58.35	56.65	128,227
March 03, 2026	58.5	57.25	57.25	58.5	56.3	128,324
March 02, 2026	58	59	59	59.35	57.45	105,454
February 27, 2026	60.2	60.05	60.05	60.7	59.55	130,830
February 26, 2026	59.85	60.2	60.2	60.2	59.3	75,170
February 25, 2026	59	59.65	59.65	59.65	59	64,774
February 24, 2026	59.15	58.85	58.85	59.25	58.25	71,446
February 23, 2026	60.15	59.15	59.15	60.65	59	115,813
February 20, 2026	59.55	60.55	0	61	59.5	64,655
February 19, 2026	62	59.75	0	62.35	59.75	98,890
February 18, 2026	58.5	59.35	0	60.05	58.2	163,484
February 17, 2026	58.6	58.4	0	58.65	57.75	77,387
February 16, 2026	57.6	58.15	0	58.45	57.6	74,447
February 13, 2026	58.8	57.45	0	58.8	56.45	156,638
February 12, 2026	59.5	58	0	60.7	57.95	133,317
February 11, 2026	61.25	58.85	0	61.35	58.8	120,685
February 10, 2026	61.4	61.2	0	61.6	60.75	110,306
February 09, 2026	60.65	61.3	0	61.4	60.1	84,143
February 06, 2026	59.8	60	0	60.4	59.4	62,754
February 05, 2026	61.2	59.7	0	61.55	59.55	67,498
February 04, 2026	62.45	61.1	0	62.85	61.1	85,096
February 03, 2026	65.5	62.35	0	65.8	62.3	153,304
February 02, 2026	61.2	62.6	0	63.3	61.1	81,331
January 30, 2026	63	61.8	0	63	61.6	106,504
January 29, 2026	60.85	63.15	0	65.1	60.75	285,795
January 28, 2026	58.25	57.35	0	58.6	57.15	119,897
January 27, 2026	59	58.2	0	59.05	58.1	51,563
January 26, 2026	58.75	58.55	0	58.85	58.2	37,006
January 23, 2026	59.3	58.7	0	59.35	58.25	97,265
January 22, 2026	58.25	59.35	0	59.9	58.25	105,460
January 21, 2026	56.9	56.9	0	57.2	55.85	78,794
January 20, 2026	57.3	57.15	0	57.4	56.25	74,136
January 19, 2026	58	57.9	0	58.35	57.3	73,862
January 16, 2026	58.8	59.25	0	59.65	58.8	46,544
January 15, 2026	58.05	58.4	0	59.05	58	63,773
January 14, 2026	57.8	58.15	0	58.15	56.6	63,119
January 13, 2026	59.2	58.05	0	59.35	57.55	44,989
January 12, 2026	58.3	58.8	0	59.15	57.5	47,488
January 09, 2026	57.85	58.2	0	58.2	56.3	99,827