DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany
· Delayed Price · Currency is EUR 56.95
-1.40 (-2.40%)
Mar 5, 2026, 5:35 PM CET
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.20 | 58.60 | 57.50 | 58.40 | - | 0.09% | 19,778 |
| Mar 4, 2026 | 56.85 | 58.35 | 56.65 | 58.35 | 58.35 | 1.92% | 127,906 |
| Mar 3, 2026 | 58.50 | 58.50 | 56.30 | 57.25 | 57.25 | -2.97% | 127,717 |
| Mar 2, 2026 | 58.00 | 59.35 | 57.45 | 59.00 | 59.00 | -1.75% | 105,300 |
| Feb 27, 2026 | 60.20 | 60.70 | 59.55 | 60.05 | 60.05 | -0.25% | 130,760 |
| Feb 26, 2026 | 59.85 | 60.20 | 59.30 | 60.20 | 60.20 | 0.92% | 74,608 |
| Feb 25, 2026 | 59.00 | 59.65 | 59.00 | 59.65 | 59.65 | 1.36% | 64,591 |
| Feb 24, 2026 | 59.15 | 59.25 | 58.25 | 58.85 | 58.85 | -0.51% | 71,221 |
| Feb 23, 2026 | 60.15 | 60.65 | 59.00 | 59.15 | 59.15 | -2.31% | 115,268 |
| Feb 20, 2026 | 59.55 | 61.00 | 59.50 | 60.55 | 60.55 | 1.34% | 64,607 |
| Feb 19, 2026 | 62.00 | 62.35 | 59.75 | 59.75 | 59.75 | 0.67% | 98,785 |
| Feb 18, 2026 | 58.50 | 60.05 | 58.20 | 59.35 | 59.35 | 1.63% | 162,634 |
| Feb 17, 2026 | 58.60 | 58.65 | 57.75 | 58.40 | 58.40 | 0.43% | 77,107 |
| Feb 16, 2026 | 57.60 | 58.45 | 57.60 | 58.15 | 58.15 | 1.22% | 74,417 |
| Feb 13, 2026 | 58.80 | 58.80 | 56.45 | 57.45 | 57.45 | -0.95% | 156,569 |
| Feb 12, 2026 | 59.50 | 60.70 | 57.95 | 58.00 | 58.00 | -1.44% | 132,431 |
| Feb 11, 2026 | 61.25 | 61.35 | 58.80 | 58.85 | 58.85 | -3.84% | 120,101 |
| Feb 10, 2026 | 61.40 | 61.60 | 60.75 | 61.20 | 61.20 | -0.16% | 109,586 |
| Feb 9, 2026 | 60.65 | 61.40 | 60.10 | 61.30 | 61.30 | 2.17% | 83,643 |
| Feb 6, 2026 | 59.80 | 60.40 | 59.40 | 60.00 | 60.00 | 0.50% | 62,441 |
| Feb 5, 2026 | 61.20 | 61.55 | 59.55 | 59.70 | 59.70 | -2.29% | 67,349 |
| Feb 4, 2026 | 62.45 | 62.85 | 61.10 | 61.10 | 61.10 | -2.00% | 84,091 |
| Feb 3, 2026 | 65.50 | 65.80 | 62.30 | 62.35 | 62.35 | -0.40% | 153,134 |
| Feb 2, 2026 | 61.20 | 63.30 | 61.10 | 62.60 | 62.60 | 1.29% | 81,331 |
| Jan 30, 2026 | 63.00 | 63.00 | 61.60 | 61.80 | 61.80 | -2.14% | 106,454 |
| Jan 29, 2026 | 60.85 | 65.10 | 60.75 | 63.15 | 63.15 | 10.11% | 285,485 |
| Jan 28, 2026 | 58.25 | 58.60 | 57.15 | 57.35 | 57.35 | -1.46% | 118,225 |
| Jan 27, 2026 | 59.00 | 59.05 | 58.10 | 58.20 | 58.20 | -0.60% | 51,563 |
| Jan 26, 2026 | 58.75 | 58.85 | 58.20 | 58.55 | 58.55 | -0.26% | 36,896 |
| Jan 23, 2026 | 59.30 | 59.35 | 58.25 | 58.70 | 58.70 | -1.10% | 97,265 |
| Jan 22, 2026 | 58.25 | 59.90 | 58.25 | 59.35 | 59.35 | 4.31% | 105,080 |
| Jan 21, 2026 | 56.90 | 57.20 | 55.85 | 56.90 | 56.90 | -0.44% | 77,135 |
| Jan 20, 2026 | 57.30 | 57.40 | 56.25 | 57.15 | 57.15 | -1.30% | 74,106 |
| Jan 19, 2026 | 58.00 | 58.35 | 57.30 | 57.90 | 57.90 | -2.44% | 72,767 |
| Jan 16, 2026 | 58.80 | 59.65 | 58.80 | 59.35 | 59.35 | 0.94% | 46,340 |
| Jan 15, 2026 | 58.05 | 59.05 | 58.00 | 58.80 | 58.80 | 2.80% | 63,588 |
| Jan 14, 2026 | 57.80 | 57.80 | 56.60 | 57.20 | 57.20 | -0.61% | 62,974 |
| Jan 13, 2026 | 59.20 | 59.35 | 57.55 | 57.55 | 57.55 | -2.37% | 44,939 |
| Jan 12, 2026 | 58.30 | 59.15 | 57.50 | 58.95 | 58.95 | 1.64% | 46,483 |
| Jan 9, 2026 | 57.85 | 58.00 | 56.30 | 58.00 | 58.00 | -0.34% | 99,577 |
| Jan 8, 2026 | 58.40 | 58.40 | 57.50 | 58.20 | 58.20 | -0.51% | 52,939 |
| Jan 7, 2026 | 58.65 | 58.80 | 58.00 | 58.50 | 58.50 | 0.95% | 53,149 |
| Jan 6, 2026 | 58.10 | 58.50 | 57.55 | 57.95 | 57.95 | -0.43% | 48,647 |
| Jan 5, 2026 | 56.20 | 58.20 | 56.20 | 58.20 | 58.20 | 3.19% | 61,326 |
| Jan 2, 2026 | 56.60 | 56.60 | 55.80 | 56.40 | 56.40 | -0.18% | 48,643 |
| Dec 30, 2025 | 56.20 | 56.65 | 56.20 | 56.50 | 56.50 | 0.89% | 27,059 |
| Dec 29, 2025 | 56.30 | 56.45 | 55.85 | 56.00 | 56.00 | -0.53% | 33,082 |
| Dec 23, 2025 | 56.25 | 56.35 | 55.75 | 56.30 | 56.30 | 0.45% | 47,899 |
| Dec 22, 2025 | 55.60 | 56.10 | 55.45 | 56.05 | 56.05 | 0.99% | 58,856 |
| Dec 19, 2025 | 55.30 | 55.75 | 55.05 | 55.50 | 55.50 | 0.73% | 135,430 |
| Dec 18, 2025 | 53.60 | 55.25 | 53.40 | 55.10 | 55.10 | 2.32% | 137,933 |
| Dec 17, 2025 | 55.00 | 55.50 | 53.85 | 53.85 | 53.85 | -1.82% | 115,057 |
| Dec 16, 2025 | 54.05 | 54.85 | 54.05 | 54.85 | 54.85 | 0.83% | 95,120 |
| Dec 15, 2025 | 53.40 | 54.40 | 53.25 | 54.40 | 54.40 | 2.35% | 75,725 |
| Dec 12, 2025 | 53.50 | 54.20 | 53.10 | 53.15 | 53.15 | -0.84% | 55,969 |
| Dec 11, 2025 | 53.70 | 54.35 | 53.40 | 53.60 | 53.60 | -0.92% | 57,547 |
| Dec 10, 2025 | 53.15 | 54.10 | 52.75 | 54.10 | 54.10 | 1.79% | 110,407 |
| Dec 9, 2025 | 52.90 | 53.80 | 52.50 | 53.15 | 53.15 | 0.28% | 76,490 |
| Dec 8, 2025 | 52.35 | 53.25 | 52.20 | 53.00 | 53.00 | 1.73% | 92,500 |
| 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 |