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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	52.5	52.45	52.45	52.75	51.15	161,145
July 24, 2025	49.96	52.7	52.7	52.7	49.38	338,856
July 23, 2025	49.52	49.2	49.2	49.94	49.12	69,083
July 22, 2025	50	48.92	48.92	50	48.46	43,732
July 21, 2025	50	49.68	49.68	50.1	49.62	56,309
July 18, 2025	50.8	50.1	50.1	50.8	49.84	82,888
July 17, 2025	49.56	50.45	50.45	50.5	49.44	87,210
July 16, 2025	48.66	49.04	49.04	49.54	48.66	46,207
July 15, 2025	49.22	48.82	48.82	49.84	48.78	68,422
July 14, 2025	48.64	49.04	49.04	49.26	48.58	68,810
July 11, 2025	49.56	49.34	49.34	49.68	48.92	43,967
July 10, 2025	49.72	49.9	49.9	50.15	49.68	89,837
July 09, 2025	48.52	49.38	49.38	50.1	48.38	130,736
July 08, 2025	48	48.28	48.28	48.96	47.8	122,529
July 07, 2025	47.16	47.98	47.98	48.5	47.16	85,693
July 04, 2025	48.04	47.06	47.06	48.68	46.92	118,051
July 03, 2025	49	49.26	49.26	49.38	48.82	39,142
July 02, 2025	49.28	48.88	48.88	49.42	48.42	106,669
July 01, 2025	50.25	49.12	49.12	50.3	49	44,435
June 30, 2025	50.7	50.2	50.2	50.7	49.8	91,277
June 27, 2025	50	50.4	50.4	50.4	49.68	66,137
June 26, 2025	49.22	49.54	49.54	50	49.14	52,119
June 25, 2025	49.34	48.88	48.88	49.36	48.56	60,678
June 24, 2025	48.26	49.16	49.16	49.16	47.94	141,992
June 23, 2025	46.82	46.86	46.86	47.46	46.62	66,867
June 20, 2025	47.08	47.28	47.28	47.72	47.08	120,957
June 19, 2025	47.24	46.7	46.7	47.3	46.7	55,152
June 18, 2025	47.04	47.72	47.72	47.82	47.04	147,203
June 17, 2025	46.76	47.16	47.16	47.38	46.3	134,179
June 16, 2025	46.9	47.68	47.68	47.82	46.88	177,340

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