DWS Concept SICAV - DWS Concept Kaldemorgen - HVJ9.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187.76	187.78	187.78	187.78	187.76	299
February 19, 2026	186.76	187.46	187.46	187.46	186.76	299
February 18, 2026	186.47	186.85	186.85	186.85	186.47	299
February 17, 2026	186.47	186.83	186.83	186.83	186.47	299
February 16, 2026	186.3	186.3	186.3	186.3	186.3	299
February 13, 2026	186.05	186.11	186.11	186.11	186.05	299
February 12, 2026	187.05	187.05	187.05	187.05	187.05	299
February 11, 2026	186.24	186.24	186.24	186.24	186.24	299
February 10, 2026	185.76	186.04	186.04	188.04	185.76	299
February 09, 2026	185.41	186.58	186.58	186.58	185.41	2
February 06, 2026	184.3	184.67	184.67	184.67	184.3	2
February 05, 2026	185.74	185.74	185.74	185.74	185.74	2
February 04, 2026	187.87	186.28	186.28	187.87	186.28	2
February 03, 2026	185.87	186.02	186.02	186.02	185.87	10
February 02, 2026	184.39	184.39	184.39	184.39	184.39	10
January 30, 2026	186.74	186.48	186.48	186.74	186.48	10
January 29, 2026	186.65	186.65	186.65	186.65	186.65	10
January 28, 2026	185.83	185.83	185.83	185.83	185.83	10
January 27, 2026	186.03	185.89	185.89	186.03	185.89	10
January 26, 2026	184.63	184.63	184.63	184.63	184.63	10
January 23, 2026	184.68	184.68	184.68	184.68	184.68	10
January 22, 2026	185.38	185.22	185.22	185.38	185.22	10
January 21, 2026	186.13	183.71	183.71	186.13	183.71	10
January 20, 2026	183.06	182.33	182.33	183.06	182.33	26
January 19, 2026	184.54	184.54	184.54	184.54	184.54	26
January 16, 2026	185.46	185.33	185.33	185.46	185.33	26
January 15, 2026	187.81	185.63	185.63	187.81	185.63	26
January 14, 2026	184.91	184.91	184.91	184.91	184.91	10
January 13, 2026	185.15	185.15	185.15	185.15	185.15	10
January 12, 2026	184.51	184.51	184.51	184.51	184.51	10
January 09, 2026	184.34	184.34	184.34	184.34	184.34	3
January 08, 2026	183.96	183.96	183.96	183.96	183.96	3
January 07, 2026	184.24	184.41	184.41	184.45	184.24	3
January 06, 2026	183.31	183.31	183.31	183.31	183.31	10
January 05, 2026	182.91	182.98	182.98	182.98	182.91	10
January 02, 2026	182.46	182.46	182.46	182.46	182.46	5
December 30, 2025	181.97	182.34	182.34	182.34	181.97	5
December 29, 2025	181.72	181.72	181.72	181.72	181.72	5
December 23, 2025	181.33	183.54	183.54	183.54	181.33	5
December 22, 2025	181.18	181.18	181.18	181.18	181.18	45
December 19, 2025	180.8	180.8	180.8	180.8	180.8	45
December 18, 2025	180.03	180.03	180.03	180.03	180.03	45
December 17, 2025	180.88	180.9	180.9	180.9	180.88	45
December 16, 2025	180.21	180.21	180.21	180.21	180.21	45
December 15, 2025	180.89	180.89	180.89	180.89	180.89	45
December 12, 2025	181.69	181.83	181.83	184.23	181.69	45
December 11, 2025	180.43	180.43	180.43	180.43	180.43	12
December 10, 2025	180.81	180.81	180.81	180.81	180.81	12
December 09, 2025	181.39	181.39	181.39	181.39	181.39	12
December 08, 2025	181.47	181.47	181.47	181.47	181.47	12
December 05, 2025	181.68	181.68	181.68	181.68	181.68	12
December 04, 2025	181.49	181.49	181.49	181.49	181.49	12
December 03, 2025	183.47	182.01	182.01	183.47	182.01	12
December 02, 2025	181.03	181.03	181.03	181.03	181.03	77
December 01, 2025	181.3	181.24	181.24	181.3	181.24	77
November 28, 2025	183.81	181.7	181.7	183.81	181.7	14
November 27, 2025	181.39	181.39	181.39	181.39	181.39	16
November 26, 2025	181.63	181.63	181.63	181.63	181.63	16
November 25, 2025	179.92	180.35	180.35	180.35	179.92	16
November 24, 2025	180.11	180.73	180.73	180.73	180.11	16

DWS Concept SICAV - DWS Concept Kaldemorgen (HVJ9.F) FSX