DWS Group GmbH & Co. KGaA (ETR:DWS)
Germany
· Delayed Price · Currency is EUR 57.40
-0.10 (-0.17%)
Apr 28, 2026, 5:38 PM CET
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.60 | 57.95 | 57.25 | 57.80 | - | 0.52% | 28,158 |
| Apr 27, 2026 | 57.50 | 57.85 | 57.20 | 57.50 | 57.50 | 0.88% | 77,616 |
| Apr 24, 2026 | 57.10 | 57.30 | 56.45 | 57.00 | 57.00 | -0.78% | 102,355 |
| Apr 23, 2026 | 58.50 | 58.55 | 57.30 | 57.45 | 57.45 | -1.88% | 73,933 |
| Apr 22, 2026 | 59.25 | 59.35 | 58.45 | 58.55 | 58.55 | -1.01% | 92,932 |
| Apr 21, 2026 | 59.20 | 59.80 | 58.85 | 59.15 | 59.15 | 0.85% | 80,550 |
| Apr 20, 2026 | 58.65 | 59.05 | 58.15 | 58.65 | 58.65 | -2.09% | 105,766 |
| Apr 17, 2026 | 57.80 | 60.15 | 57.70 | 59.90 | 59.90 | 3.63% | 102,023 |
| Apr 16, 2026 | 58.50 | 58.50 | 57.65 | 57.80 | 57.80 | 0.17% | 197,610 |
| Apr 15, 2026 | 57.50 | 57.80 | 57.30 | 57.70 | 57.70 | 0.61% | 96,373 |
| Apr 14, 2026 | 57.30 | 57.45 | 56.70 | 57.35 | 57.35 | 1.41% | 81,360 |
| Apr 13, 2026 | 55.85 | 56.60 | 55.25 | 56.55 | 56.55 | - | 74,885 |
| Apr 10, 2026 | 56.55 | 56.80 | 55.80 | 56.55 | 56.55 | 0.71% | 101,381 |
| Apr 9, 2026 | 56.75 | 57.05 | 55.40 | 56.15 | 56.15 | -1.75% | 85,125 |
| Apr 8, 2026 | 56.75 | 57.85 | 56.35 | 57.15 | 57.15 | 6.03% | 144,915 |
| Apr 7, 2026 | 56.05 | 56.20 | 53.55 | 53.90 | 53.90 | -2.71% | 193,929 |
| Apr 2, 2026 | 55.65 | 55.75 | 54.60 | 55.40 | 55.40 | -2.12% | 130,253 |
| Apr 1, 2026 | 56.20 | 57.00 | 55.80 | 56.60 | 56.60 | 4.14% | 99,755 |
| Mar 31, 2026 | 53.90 | 54.85 | 53.70 | 54.35 | 54.35 | 1.12% | 112,300 |
| Mar 30, 2026 | 52.90 | 53.80 | 52.40 | 53.75 | 53.75 | 0.19% | 107,001 |
| Mar 27, 2026 | 54.45 | 54.45 | 53.20 | 53.65 | 53.65 | -1.11% | 74,329 |
| Mar 26, 2026 | 54.30 | 54.50 | 53.65 | 54.25 | 54.25 | -1.09% | 105,599 |
| Mar 25, 2026 | 54.50 | 54.85 | 54.05 | 54.85 | 54.85 | 3.69% | 147,717 |
| Mar 24, 2026 | 53.60 | 53.75 | 52.40 | 52.90 | 52.90 | -1.03% | 80,833 |
| Mar 23, 2026 | 52.40 | 54.40 | 50.80 | 53.45 | 53.45 | - | 257,356 |
| Mar 20, 2026 | 55.05 | 55.30 | 53.35 | 53.45 | 53.45 | -1.38% | 134,234 |
| Mar 19, 2026 | 54.45 | 54.50 | 53.70 | 54.20 | 54.20 | -1.72% | 106,411 |
| Mar 18, 2026 | 55.45 | 56.20 | 54.90 | 55.15 | 55.15 | 0.91% | 122,884 |
| Mar 17, 2026 | 53.85 | 55.20 | 53.65 | 54.65 | 54.65 | 1.49% | 100,250 |
| Mar 16, 2026 | 54.50 | 54.90 | 53.75 | 53.85 | 53.85 | -1.10% | 139,582 |
| Mar 13, 2026 | 54.10 | 55.20 | 53.80 | 54.45 | 54.45 | -0.27% | 88,528 |
| Mar 12, 2026 | 55.60 | 55.70 | 54.15 | 54.60 | 54.60 | -1.97% | 120,809 |
| Mar 11, 2026 | 56.05 | 56.40 | 55.65 | 55.70 | 55.70 | -1.85% | 123,919 |
| Mar 10, 2026 | 56.65 | 57.30 | 56.20 | 56.75 | 56.75 | 2.99% | 84,453 |
| Mar 9, 2026 | 54.25 | 55.45 | 53.55 | 55.10 | 55.10 | -1.87% | 122,482 |
| Mar 6, 2026 | 57.20 | 57.45 | 55.45 | 56.15 | 56.15 | -1.40% | 88,493 |
| Mar 5, 2026 | 58.20 | 58.60 | 56.85 | 56.95 | 56.95 | -2.40% | 82,445 |
| 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% | 135,680 |
| Dec 18, 2025 | 53.60 | 55.25 | 53.40 | 55.10 | 55.10 | 2.32% | 138,083 |
| Dec 17, 2025 | 55.00 | 55.50 | 53.85 | 53.85 | 53.85 | -1.82% | 115,097 |
| 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% | 75,965 |
| Dec 12, 2025 | 53.50 | 54.20 | 53.10 | 53.15 | 53.15 | -0.84% | 56,069 |
| Dec 11, 2025 | 53.70 | 54.35 | 53.40 | 53.60 | 53.60 | -0.92% | 57,797 |
| Dec 10, 2025 | 53.15 | 54.10 | 52.75 | 54.10 | 54.10 | 1.79% | 110,447 |
| Dec 9, 2025 | 52.90 | 53.80 | 52.50 | 53.15 | 53.15 | 0.28% | 76,722 |
| Dec 8, 2025 | 52.35 | 53.25 | 52.20 | 53.00 | 53.00 | 1.73% | 92,501 |
| 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 | - | 232,291 |
| Dec 3, 2025 | 52.45 | 52.45 | 51.65 | 51.80 | 51.80 | -1.15% | 44,422 |
| 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 |