DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany
· Delayed Price · Currency is EUR 52.10
+0.30 (0.58%)
At close: Dec 5, 2025
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 52.50 | 51.70 | 52.10 | 52.10 | 0.58% | 163,356 |
| Dec 4, 2025 | 52.30 | 52.30 | 51.70 | 51.80 | 51.80 | - | 232,081 |
| Dec 3, 2025 | 52.45 | 52.45 | 51.65 | 51.80 | 51.80 | -1.15% | 44,277 |
| Dec 2, 2025 | 52.35 | 52.65 | 52.10 | 52.40 | 52.40 | -0.47% | 48,193 |
| Dec 1, 2025 | 53.70 | 53.70 | 51.90 | 52.65 | 52.65 | -1.59% | 112,670 |
| Nov 28, 2025 | 52.85 | 53.60 | 52.85 | 53.50 | 53.50 | 0.66% | 43,432 |
| Nov 27, 2025 | 52.90 | 53.45 | 52.50 | 53.15 | 53.15 | 0.76% | 48,451 |
| Nov 26, 2025 | 52.80 | 52.80 | 52.00 | 52.75 | 52.75 | 0.86% | 113,903 |
| Nov 25, 2025 | 51.70 | 52.60 | 51.70 | 52.30 | 52.30 | 0.48% | 57,813 |
| Nov 24, 2025 | 51.85 | 52.45 | 51.75 | 52.05 | 52.05 | 1.36% | 91,574 |
| Nov 21, 2025 | 50.90 | 51.65 | 50.65 | 51.35 | 51.35 | -0.77% | 102,278 |
| Nov 20, 2025 | 52.45 | 52.85 | 51.75 | 51.75 | 51.75 | -0.10% | 85,144 |
| Nov 19, 2025 | 51.20 | 52.20 | 50.95 | 51.80 | 51.80 | 1.37% | 69,881 |
| Nov 18, 2025 | 50.85 | 51.75 | 50.20 | 51.10 | 51.10 | -2.29% | 107,707 |
| Nov 17, 2025 | 53.50 | 53.60 | 52.25 | 52.30 | 52.30 | -1.88% | 55,770 |
| Nov 14, 2025 | 53.90 | 53.90 | 52.70 | 53.30 | 53.30 | -1.84% | 39,671 |
| Nov 13, 2025 | 54.70 | 55.00 | 54.30 | 54.30 | 54.30 | -0.46% | 64,044 |
| Nov 12, 2025 | 54.45 | 54.70 | 53.85 | 54.55 | 54.55 | 1.96% | 63,920 |
| Nov 11, 2025 | 53.30 | 53.70 | 53.00 | 53.50 | 53.50 | 0.28% | 65,855 |
| Nov 10, 2025 | 53.45 | 54.15 | 53.35 | 53.35 | 53.35 | 1.62% | 30,647 |
| Nov 7, 2025 | 53.80 | 54.00 | 52.50 | 52.50 | 52.50 | -1.96% | 42,938 |
| Nov 6, 2025 | 53.30 | 54.50 | 53.25 | 53.55 | 53.55 | -0.28% | 74,437 |
| Nov 5, 2025 | 54.70 | 55.00 | 53.70 | 53.70 | 53.70 | -2.10% | 64,881 |
| Nov 4, 2025 | 55.30 | 55.30 | 54.15 | 54.85 | 54.85 | -1.61% | 83,761 |
| Nov 3, 2025 | 55.85 | 56.65 | 55.35 | 55.75 | 55.75 | 0.54% | 77,276 |
| Oct 31, 2025 | 55.80 | 55.80 | 55.25 | 55.45 | 55.45 | 0.09% | 53,403 |
| Oct 30, 2025 | 55.40 | 55.90 | 54.55 | 55.40 | 55.40 | 0.64% | 100,931 |
| Oct 29, 2025 | 54.00 | 55.35 | 53.65 | 55.05 | 55.05 | 4.56% | 140,154 |
| Oct 28, 2025 | 53.60 | 53.90 | 52.45 | 52.65 | 52.65 | -1.96% | 109,709 |
| Oct 27, 2025 | 53.20 | 53.80 | 52.80 | 53.70 | 53.70 | 1.13% | 118,833 |
| Oct 24, 2025 | 52.95 | 53.10 | 52.25 | 53.10 | 53.10 | 0.95% | 70,373 |
| Oct 23, 2025 | 52.45 | 52.85 | 52.05 | 52.60 | 52.60 | 0.77% | 86,031 |
| Oct 22, 2025 | 52.20 | 52.75 | 52.00 | 52.20 | 52.20 | -0.29% | 62,178 |
| Oct 21, 2025 | 53.05 | 53.05 | 52.30 | 52.35 | 52.35 | -1.23% | 44,256 |
| Oct 20, 2025 | 52.90 | 53.25 | 52.65 | 53.00 | 53.00 | 1.73% | 62,697 |
| Oct 17, 2025 | 53.50 | 53.50 | 51.45 | 52.10 | 52.10 | -4.40% | 132,852 |
| Oct 16, 2025 | 55.35 | 55.50 | 54.30 | 54.50 | 54.50 | -1.45% | 69,220 |
| Oct 15, 2025 | 55.75 | 55.90 | 55.20 | 55.30 | 55.30 | -0.54% | 52,076 |
| Oct 14, 2025 | 55.40 | 55.65 | 54.70 | 55.60 | 55.60 | -0.18% | 66,136 |
| Oct 13, 2025 | 55.55 | 56.30 | 55.50 | 55.70 | 55.70 | 0.63% | 78,237 |
| Oct 10, 2025 | 56.25 | 56.35 | 55.00 | 55.35 | 55.35 | -1.25% | 134,266 |
| Oct 9, 2025 | 54.75 | 56.20 | 54.55 | 56.05 | 56.05 | 2.56% | 114,784 |
| Oct 8, 2025 | 55.35 | 55.75 | 54.65 | 54.65 | 54.65 | -1.44% | 81,632 |
| Oct 7, 2025 | 54.25 | 55.60 | 54.20 | 55.45 | 55.45 | 2.21% | 114,567 |
| Oct 6, 2025 | 53.65 | 54.50 | 53.35 | 54.25 | 54.25 | 1.31% | 63,669 |
| Oct 3, 2025 | 52.75 | 53.75 | 52.75 | 53.55 | 53.55 | 2.10% | 77,918 |
| Oct 2, 2025 | 53.75 | 54.00 | 52.45 | 52.45 | 52.45 | -1.96% | 104,309 |
| Oct 1, 2025 | 53.10 | 54.05 | 52.50 | 53.50 | 53.50 | 0.38% | 82,470 |
| Sep 30, 2025 | 53.00 | 54.40 | 52.90 | 53.30 | 53.30 | 1.04% | 76,278 |
| Sep 29, 2025 | 53.00 | 53.20 | 52.40 | 52.75 | 52.75 | 0.09% | 50,226 |
| Sep 26, 2025 | 52.70 | 53.15 | 52.20 | 52.70 | 52.70 | 0.57% | 54,095 |
| Sep 25, 2025 | 53.30 | 53.35 | 51.75 | 52.40 | 52.40 | -1.87% | 64,648 |
| Sep 24, 2025 | 52.90 | 53.40 | 52.15 | 53.40 | 53.40 | 0.38% | 56,114 |
| Sep 23, 2025 | 53.50 | 53.75 | 53.20 | 53.20 | 53.20 | -0.19% | 40,632 |
| Sep 22, 2025 | 53.60 | 53.65 | 53.05 | 53.30 | 53.30 | -0.56% | 30,975 |
| Sep 19, 2025 | 53.60 | 53.80 | 53.25 | 53.60 | 53.60 | -0.28% | 116,953 |
| Sep 18, 2025 | 52.35 | 53.90 | 52.35 | 53.75 | 53.75 | 3.56% | 62,145 |
| Sep 17, 2025 | 51.50 | 51.95 | 51.30 | 51.90 | 51.90 | 1.07% | 47,372 |
| Sep 16, 2025 | 52.70 | 52.70 | 51.25 | 51.35 | 51.35 | -2.47% | 43,221 |
| Sep 15, 2025 | 52.25 | 53.05 | 52.15 | 52.65 | 52.65 | 1.15% | 68,247 |
| Sep 12, 2025 | 51.95 | 52.30 | 51.70 | 52.05 | 52.05 | 0.48% | 85,187 |
| Sep 11, 2025 | 51.80 | 52.15 | 51.50 | 51.80 | 51.80 | - | 51,071 |
| Sep 10, 2025 | 51.95 | 52.20 | 51.55 | 51.80 | 51.80 | - | 76,498 |
| Sep 9, 2025 | 52.20 | 52.25 | 51.30 | 51.80 | 51.80 | -0.86% | 55,253 |
| Sep 8, 2025 | 52.15 | 52.75 | 52.00 | 52.25 | 52.25 | 0.87% | 41,593 |
| Sep 5, 2025 | 53.20 | 53.30 | 51.70 | 51.80 | 51.80 | -1.99% | 48,224 |
| Sep 4, 2025 | 52.25 | 53.00 | 52.20 | 52.85 | 52.85 | 1.05% | 38,747 |
| Sep 3, 2025 | 52.25 | 52.65 | 51.90 | 52.30 | 52.30 | 0.77% | 34,353 |
| Sep 2, 2025 | 52.95 | 53.25 | 51.80 | 51.90 | 51.90 | -2.72% | 63,850 |
| Sep 1, 2025 | 53.50 | 53.50 | 52.75 | 53.35 | 53.35 | 0.57% | 30,667 |
| Aug 29, 2025 | 53.50 | 53.60 | 52.90 | 53.05 | 53.05 | -1.12% | 46,858 |
| Aug 28, 2025 | 53.90 | 54.15 | 53.05 | 53.65 | 53.65 | - | 41,592 |
| Aug 27, 2025 | 53.90 | 54.10 | 53.40 | 53.65 | 53.65 | -0.09% | 30,612 |
| Aug 26, 2025 | 54.25 | 54.25 | 53.35 | 53.70 | 53.70 | -1.65% | 49,560 |
| Aug 25, 2025 | 54.75 | 55.15 | 54.35 | 54.60 | 54.60 | -0.27% | 67,482 |
| Aug 22, 2025 | 54.25 | 55.20 | 54.20 | 54.75 | 54.75 | 0.74% | 62,591 |
| Aug 21, 2025 | 54.30 | 54.55 | 53.95 | 54.35 | 54.35 | -0.09% | 25,300 |
| Aug 20, 2025 | 53.90 | 54.40 | 53.65 | 54.40 | 54.40 | -0.18% | 78,356 |
| Aug 19, 2025 | 54.30 | 55.10 | 54.25 | 54.50 | 54.50 | 0.55% | 35,633 |
| Aug 18, 2025 | 54.40 | 54.40 | 53.95 | 54.20 | 54.20 | -0.55% | 29,674 |
| Aug 15, 2025 | 55.00 | 55.20 | 54.30 | 54.50 | 54.50 | -0.46% | 33,061 |
| Aug 14, 2025 | 54.30 | 54.75 | 54.00 | 54.75 | 54.75 | 0.46% | 45,277 |
| Aug 13, 2025 | 55.15 | 55.25 | 54.45 | 54.50 | 54.50 | -0.64% | 54,552 |
| Aug 12, 2025 | 54.85 | 55.15 | 54.70 | 54.85 | 54.85 | 0.27% | 65,723 |
| Aug 11, 2025 | 55.20 | 55.20 | 54.20 | 54.70 | 54.70 | -0.91% | 51,813 |
| Aug 8, 2025 | 54.90 | 55.20 | 54.50 | 55.20 | 55.20 | 0.73% | 56,295 |
| Aug 7, 2025 | 54.30 | 55.35 | 54.30 | 54.80 | 54.80 | 1.39% | 97,927 |
| Aug 6, 2025 | 53.45 | 54.30 | 53.25 | 54.05 | 54.05 | 1.98% | 104,026 |
| Aug 5, 2025 | 52.60 | 53.00 | 52.35 | 53.00 | 53.00 | 1.34% | 98,647 |
| Aug 4, 2025 | 50.50 | 52.30 | 50.50 | 52.30 | 52.30 | 3.77% | 65,870 |
| Aug 1, 2025 | 52.25 | 52.45 | 50.35 | 50.40 | 50.40 | -4.45% | 88,658 |
| Jul 31, 2025 | 52.85 | 53.20 | 52.60 | 52.75 | 52.75 | 0.09% | 66,555 |
| Jul 30, 2025 | 52.10 | 52.80 | 52.10 | 52.70 | 52.70 | 0.48% | 64,089 |
| Jul 29, 2025 | 52.50 | 53.30 | 52.30 | 52.45 | 52.45 | 0.29% | 86,133 |
| Jul 28, 2025 | 53.30 | 53.95 | 52.20 | 52.30 | 52.30 | -0.29% | 140,844 |
| Jul 25, 2025 | 52.50 | 52.75 | 51.15 | 52.45 | 52.45 | -0.47% | 161,145 |
| Jul 24, 2025 | 49.96 | 52.70 | 49.38 | 52.70 | 52.70 | 7.11% | 338,856 |
| Jul 23, 2025 | 49.52 | 49.94 | 49.12 | 49.20 | 49.20 | 0.57% | 69,083 |
| Jul 22, 2025 | 50.00 | 50.00 | 48.46 | 48.92 | 48.92 | -1.53% | 43,732 |
| Jul 21, 2025 | 50.00 | 50.10 | 49.62 | 49.68 | 49.68 | -0.84% | 56,309 |