DWS Group GmbH & Co. KGaA (VIE:DWS)
Austria
· Delayed Price · Currency is EUR 52.15
+0.35 (0.68%)
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 4, 2025 | 52.35 | 52.35 | 51.80 | 51.80 | 51.80 | -0.10% | - |
| Dec 3, 2025 | 52.30 | 52.30 | 51.65 | 51.85 | 51.85 | -0.96% | - |
| Dec 2, 2025 | 52.30 | 52.50 | 52.30 | 52.35 | 52.35 | -0.10% | - |
| Dec 1, 2025 | 53.40 | 53.40 | 52.20 | 52.40 | 52.40 | -1.78% | - |
| Nov 28, 2025 | 52.95 | 53.35 | 52.95 | 53.35 | 53.35 | 0.28% | - |
| Nov 27, 2025 | 52.70 | 53.25 | 52.70 | 53.20 | 53.20 | 0.95% | - |
| Nov 26, 2025 | 52.60 | 52.70 | 52.20 | 52.70 | 52.70 | 0.76% | - |
| Nov 25, 2025 | 51.90 | 52.35 | 51.90 | 52.30 | 52.30 | - | - |
| Nov 24, 2025 | 52.20 | 52.30 | 51.80 | 52.30 | 52.30 | 2.15% | - |
| Nov 21, 2025 | 51.25 | 51.30 | 51.15 | 51.20 | 51.20 | -1.54% | - |
| Nov 20, 2025 | 52.70 | 52.70 | 52.00 | 52.00 | 52.00 | 0.29% | - |
| Nov 19, 2025 | 51.25 | 51.85 | 51.25 | 51.85 | 51.85 | 1.57% | - |
| Nov 18, 2025 | 51.75 | 51.75 | 51.05 | 51.05 | 51.05 | -2.58% | - |
| Nov 17, 2025 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | -2.06% | - |
| Nov 14, 2025 | 53.65 | 53.65 | 52.85 | 53.50 | 53.50 | -1.56% | - |
| Nov 13, 2025 | 54.85 | 54.90 | 54.35 | 54.35 | 54.35 | -0.37% | - |
| Nov 12, 2025 | 54.05 | 54.55 | 53.95 | 54.55 | 54.55 | 1.58% | 90 |
| Nov 11, 2025 | 53.15 | 53.70 | 53.15 | 53.70 | 53.70 | 0.47% | - |
| Nov 10, 2025 | 53.55 | 53.80 | 53.45 | 53.45 | 53.45 | 1.52% | - |
| Nov 7, 2025 | 53.90 | 53.90 | 52.65 | 52.65 | 52.65 | -2.32% | - |
| Nov 6, 2025 | 53.65 | 54.50 | 53.65 | 53.90 | 53.90 | 0.09% | - |
| Nov 5, 2025 | 54.45 | 54.45 | 53.85 | 53.85 | 53.85 | -2.00% | - |
| Nov 4, 2025 | 54.95 | 54.95 | 54.20 | 54.95 | 54.95 | -1.96% | - |
| Nov 3, 2025 | 55.95 | 56.50 | 55.65 | 56.05 | 56.05 | 0.99% | - |
| Oct 31, 2025 | 55.80 | 55.80 | 55.40 | 55.50 | 55.50 | -0.27% | - |
| Oct 30, 2025 | 55.35 | 55.75 | 54.65 | 55.65 | 55.65 | 1.00% | - |
| Oct 29, 2025 | 54.50 | 55.10 | 54.50 | 55.10 | 55.10 | 4.65% | 190 |
| Oct 28, 2025 | 53.70 | 53.70 | 52.55 | 52.65 | 52.65 | -2.05% | 80 |
| Oct 27, 2025 | 53.00 | 53.75 | 52.95 | 53.75 | 53.75 | 1.61% | - |
| Oct 24, 2025 | 53.10 | 53.10 | 52.35 | 52.90 | 52.90 | 0.28% | - |
| Oct 23, 2025 | 52.25 | 52.75 | 52.20 | 52.75 | 52.75 | 0.67% | - |
| Oct 22, 2025 | 52.35 | 52.55 | 52.20 | 52.40 | 52.40 | -0.10% | - |
| Oct 21, 2025 | 52.95 | 52.95 | 52.45 | 52.45 | 52.45 | -1.04% | - |
| Oct 20, 2025 | 53.05 | 53.05 | 52.65 | 53.00 | 53.00 | 1.83% | - |
| Oct 17, 2025 | 51.55 | 52.45 | 51.55 | 52.05 | 52.05 | -4.58% | - |
| Oct 16, 2025 | 55.35 | 55.35 | 54.55 | 54.55 | 54.55 | -1.45% | - |
| Oct 15, 2025 | 55.85 | 55.85 | 55.35 | 55.35 | 55.35 | -0.27% | - |
| Oct 14, 2025 | 55.25 | 55.50 | 55.00 | 55.50 | 55.50 | -0.63% | - |
| Oct 13, 2025 | 55.85 | 56.20 | 55.65 | 55.85 | 55.85 | 1.18% | - |
| Oct 10, 2025 | 56.15 | 56.15 | 55.20 | 55.20 | 55.20 | -1.25% | 190 |
| Oct 9, 2025 | 55.00 | 56.10 | 54.80 | 55.90 | 55.90 | 2.10% | - |
| Oct 8, 2025 | 55.55 | 55.70 | 54.75 | 54.75 | 54.75 | -1.17% | - |
| Oct 7, 2025 | 54.45 | 55.55 | 54.45 | 55.40 | 55.40 | 2.12% | - |
| Oct 6, 2025 | 53.55 | 54.45 | 53.55 | 54.25 | 54.25 | 1.40% | - |
| Oct 3, 2025 | 53.35 | 53.55 | 53.25 | 53.50 | 53.50 | 0.66% | - |
| Oct 2, 2025 | 54.05 | 54.05 | 53.15 | 53.15 | 53.15 | -0.65% | - |
| Oct 1, 2025 | 52.75 | 53.75 | 52.75 | 53.50 | 53.50 | 0.19% | - |
| Sep 30, 2025 | 53.05 | 54.05 | 53.05 | 53.40 | 53.40 | 1.42% | 300 |
| Sep 29, 2025 | 53.00 | 53.00 | 52.65 | 52.65 | 52.65 | -0.19% | - |
| Sep 26, 2025 | 53.05 | 53.05 | 52.30 | 52.75 | 52.75 | 0.67% | - |
| Sep 25, 2025 | 53.10 | 53.10 | 51.90 | 52.40 | 52.40 | -1.69% | - |
| Sep 24, 2025 | 52.60 | 53.30 | 52.60 | 53.30 | 53.30 | -0.28% | 6 |
| Sep 23, 2025 | 53.75 | 53.75 | 53.25 | 53.45 | 53.45 | 0.09% | - |
| Sep 22, 2025 | 53.55 | 53.60 | 53.40 | 53.40 | 53.40 | -0.47% | - |
| Sep 19, 2025 | 53.65 | 53.65 | 53.30 | 53.65 | 53.65 | -0.09% | - |
| Sep 18, 2025 | 52.65 | 53.70 | 52.65 | 53.70 | 53.70 | 3.67% | - |
| Sep 17, 2025 | 51.65 | 51.80 | 51.45 | 51.80 | 51.80 | 0.97% | - |
| Sep 16, 2025 | 52.50 | 52.50 | 51.30 | 51.30 | 51.30 | -2.56% | - |
| Sep 15, 2025 | 52.35 | 52.85 | 52.35 | 52.65 | 52.65 | 1.25% | - |
| Sep 12, 2025 | 52.10 | 52.20 | 51.80 | 52.00 | 52.00 | 0.48% | - |
| Sep 11, 2025 | 51.85 | 51.90 | 51.65 | 51.75 | 51.75 | 0.10% | - |
| Sep 10, 2025 | 51.90 | 52.00 | 51.70 | 51.70 | 51.70 | 0.19% | - |
| Sep 9, 2025 | 52.10 | 52.10 | 51.40 | 51.60 | 51.60 | -1.24% | - |
| Sep 8, 2025 | 52.45 | 52.45 | 52.15 | 52.25 | 52.25 | 0.77% | - |
| Sep 5, 2025 | 53.25 | 53.25 | 51.85 | 51.85 | 51.85 | -1.89% | - |
| Sep 4, 2025 | 52.20 | 52.90 | 52.20 | 52.85 | 52.85 | 1.05% | - |
| Sep 3, 2025 | 52.45 | 52.50 | 52.30 | 52.30 | 52.30 | 0.48% | - |
| Sep 2, 2025 | 53.35 | 53.35 | 51.85 | 52.05 | 52.05 | -2.53% | - |
| Sep 1, 2025 | 53.15 | 53.40 | 52.80 | 53.40 | 53.40 | 0.66% | - |
| Aug 29, 2025 | 53.75 | 53.75 | 52.95 | 53.05 | 53.05 | -1.21% | - |
| Aug 28, 2025 | 54.30 | 54.30 | 53.15 | 53.70 | 53.70 | 0.19% | - |
| Aug 27, 2025 | 54.10 | 54.10 | 53.55 | 53.60 | 53.60 | -0.46% | - |
| Aug 26, 2025 | 53.95 | 53.95 | 53.65 | 53.85 | 53.85 | -2.18% | - |
| Aug 25, 2025 | 54.65 | 55.10 | 54.65 | 55.05 | 55.05 | 0.73% | - |
| Aug 22, 2025 | 54.35 | 54.70 | 54.35 | 54.65 | 54.65 | 0.55% | - |
| Aug 21, 2025 | 54.40 | 54.40 | 54.05 | 54.35 | 54.35 | - | - |
| Aug 20, 2025 | 54.05 | 54.35 | 53.95 | 54.35 | 54.35 | -0.09% | - |
| Aug 19, 2025 | 54.50 | 54.80 | 54.40 | 54.40 | 54.40 | 0.55% | - |
| Aug 18, 2025 | 54.50 | 54.50 | 54.10 | 54.10 | 54.10 | -0.64% | - |
| Aug 15, 2025 | 55.10 | 55.10 | 54.45 | 54.45 | 54.45 | -0.18% | - |
| Aug 14, 2025 | 54.50 | 54.55 | 54.20 | 54.55 | 54.55 | - | - |
| Aug 13, 2025 | 55.35 | 55.35 | 54.55 | 54.55 | 54.55 | -0.55% | - |
| Aug 12, 2025 | 55.15 | 55.15 | 54.75 | 54.85 | 54.85 | 0.55% | - |
| Aug 11, 2025 | 55.10 | 55.10 | 54.25 | 54.55 | 54.55 | -0.55% | - |
| Aug 8, 2025 | 54.60 | 54.90 | 54.60 | 54.85 | 54.85 | -0.09% | - |
| Aug 7, 2025 | 54.45 | 55.20 | 54.45 | 54.90 | 54.90 | 1.57% | 100 |
| Aug 6, 2025 | 53.75 | 54.05 | 53.75 | 54.05 | 54.05 | 2.66% | - |
| Aug 5, 2025 | 52.85 | 52.85 | 52.50 | 52.65 | 52.65 | 1.15% | - |
| Aug 4, 2025 | 50.90 | 52.10 | 50.90 | 52.05 | 52.05 | 2.06% | - |
| Aug 1, 2025 | 52.20 | 52.20 | 50.75 | 51.00 | 51.00 | -3.50% | - |
| Jul 31, 2025 | 52.85 | 52.95 | 52.70 | 52.85 | 52.85 | 0.28% | - |
| Jul 30, 2025 | 52.25 | 52.80 | 52.25 | 52.70 | 52.70 | 0.67% | - |
| Jul 29, 2025 | 52.45 | 53.15 | 52.35 | 52.35 | 52.35 | 0.10% | - |
| Jul 28, 2025 | 53.25 | 53.35 | 52.30 | 52.30 | 52.30 | 0.29% | - |
| Jul 25, 2025 | 52.00 | 52.15 | 51.25 | 52.15 | 52.15 | -0.38% | - |
| Jul 24, 2025 | 51.30 | 52.35 | 51.30 | 52.35 | 52.35 | 6.27% | 100 |
| Jul 23, 2025 | 49.46 | 49.66 | 49.24 | 49.26 | 49.26 | 0.61% | - |
| Jul 22, 2025 | 49.68 | 49.68 | 48.92 | 48.96 | 48.96 | -1.45% | - |
| Jul 21, 2025 | 50.15 | 50.15 | 49.68 | 49.68 | 49.68 | -0.32% | - |
| Jul 18, 2025 | 50.60 | 50.60 | 49.84 | 49.84 | 49.84 | -1.21% | 100 |