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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	178.14	178.14	178.14	178.14	178.14	16
November 20, 2025	182.7	180.85	180.85	182.7	180.85	16
November 19, 2025	179.43	179.43	179.43	179.43	179.43	50
November 18, 2025	178.82	178.82	178.82	178.82	178.82	50
November 17, 2025	182.97	180.28	180.28	182.97	180.28	50
November 14, 2025	180.31	180.31	180.31	180.31	180.31	15
November 13, 2025	182.03	182.03	182.03	182.03	182.03	15
November 12, 2025	181.82	181.82	181.82	181.82	181.82	15
November 11, 2025	181.21	181.21	181.21	181.21	181.21	15
November 10, 2025	180.74	180.74	180.74	180.74	180.74	15
November 07, 2025	179.47	179.47	179.47	179.47	179.47	15
November 06, 2025	180.49	180.49	180.49	180.49	180.49	15
November 05, 2025	179.73	182.57	182.57	182.57	179.73	15
November 04, 2025	180.34	180.34	180.34	180.34	180.34	110
November 03, 2025	181.16	181.16	181.16	181.16	181.16	110
October 31, 2025	181.36	181.36	181.36	181.36	181.36	110
October 30, 2025	181.37	181.37	181.37	181.37	181.37	110
October 29, 2025	181.6	181.6	181.6	181.6	181.6	110
October 28, 2025	181.49	181.49	181.49	181.49	181.49	110
October 27, 2025	181.91	181.91	181.91	181.91	181.91	110
October 24, 2025	181.57	181.57	181.57	181.57	181.57	110
October 23, 2025	180.53	180.53	180.53	180.53	180.53	110
October 22, 2025	181.7	181.7	181.7	181.7	181.7	110
October 21, 2025	181.96	181.96	181.96	181.96	181.96	110
October 20, 2025	181.91	181.91	181.91	181.91	181.91	110
October 17, 2025	179.2	179.2	179.2	179.2	179.2	110
October 16, 2025	181.85	181.85	181.85	181.85	181.85	110

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