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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	50.9	51.35	51.35	51.65	50.65	102,278
November 20, 2025	52.45	51.75	51.75	52.85	51.75	85,144
November 19, 2025	51.2	51.8	51.8	52.2	50.95	69,881
November 18, 2025	50.85	51.1	51.1	51.75	50.2	107,707
November 17, 2025	53.5	52.3	52.3	53.6	52.25	55,770
November 14, 2025	53.9	53.3	53.3	53.9	52.7	39,671
November 13, 2025	54.7	54.3	54.3	55	54.3	64,044
November 12, 2025	54.45	54.55	54.55	54.7	53.85	63,920
November 11, 2025	53.3	53.5	53.5	53.7	53	65,855
November 10, 2025	53.45	53.35	53.35	54.15	53.35	30,647
November 07, 2025	53.8	52.5	52.5	54	52.5	42,938
November 06, 2025	53.3	53.55	53.55	54.5	53.25	74,437
November 05, 2025	54.7	53.7	53.7	55	53.7	64,881
November 04, 2025	55.3	54.85	54.85	55.3	54.15	83,761
November 03, 2025	55.85	55.75	55.75	56.65	55.35	77,276
October 31, 2025	55.8	55.45	55.45	55.8	55.25	53,403
October 30, 2025	55.4	55.4	55.4	55.9	54.55	100,931
October 29, 2025	54	55.05	55.05	55.35	53.65	140,154
October 28, 2025	53.7	53.7	53.7	53.7	53.7	109,709
October 27, 2025	53.2	53.7	53.7	53.8	52.8	118,833
October 24, 2025	52.95	53.1	53.1	53.1	52.25	70,373
October 23, 2025	52.45	52.6	52.6	52.85	52.05	86,031
October 22, 2025	52.2	52.2	52.2	52.75	52	62,178
October 21, 2025	53.05	52.35	52.35	53.05	52.3	44,256
October 20, 2025	52.9	53	53	53.25	52.65	62,697
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

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