DWS Group GmbH & Co. KGaA (VIE:DWS)
Austria
· Delayed Price · Currency is EUR 56.25
-1.15 (-2.00%)
At close: Mar 6, 2026
DWS Group GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.25 | 57.25 | 56.10 | 56.25 | 56.25 | -2.00% | - |
| Mar 5, 2026 | 57.95 | 58.40 | 57.40 | 57.40 | 57.40 | -1.54% | - |
| Mar 4, 2026 | 57.05 | 58.30 | 57.05 | 58.30 | 58.30 | 2.37% | - |
| Mar 3, 2026 | 58.05 | 58.05 | 56.95 | 56.95 | 56.95 | -3.06% | - |
| Mar 2, 2026 | 58.25 | 59.00 | 58.25 | 58.75 | 58.75 | -2.16% | - |
| Feb 27, 2026 | 60.25 | 60.65 | 60.05 | 60.05 | 60.05 | - | - |
| Feb 26, 2026 | 59.70 | 60.05 | 59.55 | 60.05 | 60.05 | 1.09% | - |
| Feb 25, 2026 | 59.55 | 59.55 | 59.10 | 59.40 | 59.40 | 0.85% | - |
| Feb 24, 2026 | 59.15 | 59.15 | 58.75 | 58.90 | 58.90 | -0.51% | - |
| Feb 23, 2026 | 60.10 | 60.20 | 59.20 | 59.20 | 59.20 | -1.91% | - |
| Feb 20, 2026 | 59.95 | 60.35 | 59.95 | 60.35 | 60.35 | 0.84% | - |
| Feb 19, 2026 | 62.20 | 62.20 | 59.85 | 59.85 | 59.85 | 0.67% | - |
| Feb 18, 2026 | 58.40 | 59.45 | 58.40 | 59.45 | 59.45 | 1.71% | 179 |
| Feb 17, 2026 | 58.40 | 58.45 | 58.10 | 58.45 | 58.45 | 0.69% | - |
| Feb 16, 2026 | 57.90 | 58.35 | 57.90 | 58.05 | 58.05 | 2.02% | - |
| Feb 13, 2026 | 58.60 | 58.60 | 56.90 | 56.90 | 56.90 | -1.98% | - |
| Feb 12, 2026 | 60.00 | 60.50 | 58.05 | 58.05 | 58.05 | -1.61% | - |
| Feb 11, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.59% | - |
| Feb 10, 2026 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | -0.57% | - |
| Feb 9, 2026 | 60.75 | 61.55 | 60.45 | 61.55 | 61.55 | 2.75% | 6 |
| Feb 6, 2026 | 59.55 | 59.90 | 59.55 | 59.90 | 59.90 | 0.08% | - |
| Feb 5, 2026 | 61.20 | 61.20 | 59.85 | 59.85 | 59.85 | -2.37% | - |
| Feb 4, 2026 | 62.70 | 62.70 | 61.30 | 61.30 | 61.30 | -1.68% | - |
| Feb 3, 2026 | 64.55 | 64.65 | 62.35 | 62.35 | 62.35 | -0.40% | - |
| Feb 2, 2026 | 61.60 | 62.90 | 61.60 | 62.60 | 62.60 | 1.46% | - |
| Jan 30, 2026 | 62.60 | 62.75 | 61.70 | 61.70 | 61.70 | -1.83% | - |
| Jan 29, 2026 | 63.30 | 64.30 | 62.85 | 62.85 | 62.85 | 9.11% | - |
| Jan 28, 2026 | 58.15 | 58.15 | 57.60 | 57.60 | 57.60 | -1.03% | - |
| Jan 27, 2026 | 58.70 | 58.85 | 58.20 | 58.20 | 58.20 | -0.43% | - |
| Jan 26, 2026 | 58.65 | 58.65 | 58.40 | 58.45 | 58.45 | -0.17% | - |
| Jan 23, 2026 | 59.05 | 59.05 | 58.40 | 58.55 | 58.55 | -1.26% | - |
| Jan 22, 2026 | 58.50 | 59.60 | 58.50 | 59.30 | 59.30 | 4.04% | - |
| Jan 21, 2026 | 57.00 | 57.00 | 56.20 | 57.00 | 57.00 | - | - |
| Jan 20, 2026 | 57.10 | 57.10 | 56.40 | 57.00 | 57.00 | -1.38% | - |
| Jan 19, 2026 | 57.60 | 57.90 | 57.35 | 57.80 | 57.80 | -2.69% | - |
| Jan 16, 2026 | 58.80 | 59.40 | 58.80 | 59.40 | 59.40 | 0.85% | - |
| Jan 15, 2026 | 58.15 | 58.90 | 58.15 | 58.90 | 58.90 | 2.88% | - |
| Jan 14, 2026 | 57.55 | 57.55 | 56.80 | 57.25 | 57.25 | -0.78% | - |
| Jan 13, 2026 | 58.85 | 58.85 | 57.70 | 57.70 | 57.70 | -2.20% | - |
| Jan 12, 2026 | 57.95 | 59.00 | 57.95 | 59.00 | 59.00 | 1.99% | - |
| Jan 9, 2026 | 57.90 | 57.90 | 56.40 | 57.85 | 57.85 | -0.43% | - |
| Jan 8, 2026 | 58.05 | 58.10 | 57.55 | 58.10 | 58.10 | -0.77% | - |
| Jan 7, 2026 | 58.30 | 58.55 | 58.30 | 58.55 | 58.55 | 1.04% | - |
| Jan 6, 2026 | 58.45 | 58.45 | 57.65 | 57.95 | 57.95 | -0.09% | - |
| Jan 5, 2026 | 56.80 | 58.00 | 56.65 | 58.00 | 58.00 | 2.84% | - |
| Jan 2, 2026 | 56.65 | 56.65 | 56.05 | 56.40 | 56.40 | -0.35% | - |
| Dec 30, 2025 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | 0.89% | - |
| Dec 29, 2025 | 56.45 | 56.45 | 56.10 | 56.10 | 56.10 | -0.27% | - |
| Dec 23, 2025 | 56.00 | 56.25 | 55.95 | 56.25 | 56.25 | 0.36% | - |
| Dec 22, 2025 | 55.65 | 56.05 | 55.55 | 56.05 | 56.05 | 1.08% | - |
| Dec 19, 2025 | 55.20 | 55.45 | 55.15 | 55.45 | 55.45 | 0.64% | - |
| Dec 18, 2025 | 53.55 | 55.10 | 53.55 | 55.10 | 55.10 | 2.04% | - |
| Dec 17, 2025 | 54.85 | 55.15 | 54.00 | 54.00 | 54.00 | -1.46% | - |
| Dec 16, 2025 | 54.15 | 54.80 | 54.15 | 54.80 | 54.80 | 0.92% | - |
| Dec 15, 2025 | 53.35 | 54.30 | 53.35 | 54.30 | 54.30 | 2.16% | - |
| Dec 12, 2025 | 53.65 | 54.10 | 53.15 | 53.15 | 53.15 | -0.56% | - |
| Dec 11, 2025 | 54.10 | 54.10 | 53.45 | 53.45 | 53.45 | -0.74% | - |
| Dec 10, 2025 | 52.90 | 53.85 | 52.90 | 53.85 | 53.85 | 1.22% | 80 |
| Dec 9, 2025 | 52.80 | 53.35 | 52.75 | 53.20 | 53.20 | 0.38% | - |
| Dec 8, 2025 | 52.25 | 53.15 | 52.25 | 53.00 | 53.00 | 1.63% | - |
| Dec 5, 2025 | 51.80 | 52.20 | 51.80 | 52.15 | 52.15 | 0.68% | - |
| 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% | - |