DWS Group GmbH & Co. KGaA (DWS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:55AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 42.52 | 43.08 | 42.46 | 42.84 | 42.84 | 37,011 |
| 29 May 2024 | 42.96 | 43.36 | 42.46 | 42.50 | 42.50 | 162,695 |
| 28 May 2024 | 42.92 | 43.28 | 42.72 | 42.88 | 42.88 | 145,883 |
| 27 May 2024 | 43.20 | 43.20 | 42.06 | 42.86 | 42.86 | 193,335 |
| 24 May 2024 | 42.50 | 43.30 | 42.46 | 43.00 | 43.00 | 164,623 |
| 23 May 2024 | 42.42 | 42.92 | 42.42 | 42.60 | 42.60 | 85,055 |
| 22 May 2024 | 42.26 | 42.70 | 42.16 | 42.40 | 42.40 | 75,933 |
| 21 May 2024 | 42.48 | 42.56 | 41.92 | 42.30 | 42.30 | 86,799 |
| 20 May 2024 | 42.74 | 42.92 | 42.50 | 42.56 | 42.56 | 62,524 |
| 17 May 2024 | 42.20 | 42.68 | 42.00 | 42.50 | 42.50 | 105,444 |
| 16 May 2024 | 42.62 | 42.90 | 42.22 | 42.26 | 42.26 | 95,530 |
| 15 May 2024 | 42.10 | 42.78 | 42.02 | 42.58 | 42.58 | 85,683 |
| 14 May 2024 | 41.82 | 42.06 | 41.70 | 41.88 | 41.88 | 74,933 |
| 13 May 2024 | 41.88 | 42.04 | 41.64 | 41.88 | 41.88 | 85,989 |
| 10 May 2024 | 41.04 | 41.62 | 41.04 | 41.62 | 41.62 | 118,473 |
| 09 May 2024 | 40.94 | 41.52 | 40.94 | 41.18 | 41.18 | 47,602 |
| 08 May 2024 | 40.90 | 41.30 | 40.50 | 40.98 | 40.98 | 133,435 |
| 07 May 2024 | 41.44 | 41.54 | 41.12 | 41.38 | 41.38 | 101,060 |
| 06 May 2024 | 40.82 | 41.28 | 40.62 | 41.16 | 41.16 | 112,996 |
| 03 May 2024 | 40.36 | 40.78 | 40.30 | 40.66 | 40.66 | 84,636 |
| 02 May 2024 | 39.92 | 40.20 | 39.82 | 40.14 | 40.14 | 86,250 |
| 30 Apr 2024 | 39.60 | 40.18 | 39.36 | 39.64 | 39.64 | 183,064 |
| 29 Apr 2024 | 40.50 | 40.62 | 40.04 | 40.16 | 40.16 | 58,928 |
| 26 Apr 2024 | 40.04 | 40.66 | 39.96 | 40.30 | 40.30 | 123,303 |
| 25 Apr 2024 | 41.40 | 41.40 | 39.14 | 39.14 | 39.14 | 276,427 |
| 24 Apr 2024 | 41.48 | 41.48 | 40.72 | 41.00 | 41.00 | 85,365 |
| 23 Apr 2024 | 40.46 | 41.32 | 40.46 | 41.32 | 41.32 | 88,353 |
| 22 Apr 2024 | 40.24 | 40.40 | 39.94 | 40.40 | 40.40 | 73,336 |
| 19 Apr 2024 | 39.68 | 40.16 | 39.48 | 40.06 | 40.06 | 95,519 |
| 18 Apr 2024 | 40.30 | 40.30 | 39.80 | 40.14 | 40.14 | 58,778 |
| 17 Apr 2024 | 39.80 | 40.50 | 39.74 | 40.06 | 40.06 | 93,140 |
| 16 Apr 2024 | 40.24 | 40.24 | 38.82 | 39.66 | 39.66 | 209,377 |
| 15 Apr 2024 | 40.56 | 40.94 | 40.44 | 40.70 | 40.70 | 89,395 |
| 12 Apr 2024 | 40.82 | 41.00 | 40.42 | 40.54 | 40.54 | 67,055 |
| 11 Apr 2024 | 40.84 | 41.06 | 40.10 | 40.36 | 40.36 | 105,242 |
| 10 Apr 2024 | 40.86 | 41.28 | 40.46 | 40.80 | 40.80 | 76,860 |
| 09 Apr 2024 | 41.26 | 41.32 | 40.48 | 40.64 | 40.64 | 105,199 |
| 08 Apr 2024 | 40.90 | 41.52 | 40.90 | 41.26 | 41.26 | 71,708 |
| 05 Apr 2024 | 40.78 | 40.78 | 40.18 | 40.70 | 40.70 | 113,170 |
| 04 Apr 2024 | 41.16 | 41.56 | 40.98 | 41.24 | 41.24 | 122,797 |
| 03 Apr 2024 | 40.44 | 41.10 | 40.20 | 41.04 | 41.04 | 83,043 |
| 02 Apr 2024 | 40.82 | 41.24 | 40.16 | 40.40 | 40.40 | 152,223 |
| 28 Mar 2024 | 40.96 | 41.14 | 40.66 | 40.78 | 40.78 | 105,768 |
| 27 Mar 2024 | 40.90 | 41.32 | 40.54 | 40.90 | 40.90 | 140,273 |
| 26 Mar 2024 | 40.92 | 41.14 | 40.76 | 41.12 | 41.12 | 87,449 |
| 25 Mar 2024 | 40.48 | 40.94 | 40.32 | 40.90 | 40.90 | 105,506 |
| 22 Mar 2024 | 40.40 | 40.48 | 39.98 | 40.28 | 40.28 | 81,947 |
| 21 Mar 2024 | 39.62 | 40.48 | 39.52 | 40.42 | 40.42 | 117,354 |
| 20 Mar 2024 | 39.08 | 39.36 | 38.80 | 39.32 | 39.32 | 57,110 |
| 19 Mar 2024 | 38.88 | 39.14 | 38.64 | 39.14 | 39.14 | 65,300 |
| 18 Mar 2024 | 38.80 | 38.86 | 38.44 | 38.62 | 38.62 | 63,562 |
| 15 Mar 2024 | 38.28 | 39.02 | 38.28 | 38.58 | 38.58 | 103,137 |
| 14 Mar 2024 | 38.52 | 38.60 | 38.20 | 38.24 | 38.24 | 93,891 |
| 13 Mar 2024 | 38.80 | 38.86 | 38.50 | 38.50 | 38.50 | 129,087 |
| 12 Mar 2024 | 38.24 | 38.96 | 38.18 | 38.82 | 38.82 | 89,955 |
| 11 Mar 2024 | 38.58 | 38.84 | 38.08 | 38.24 | 38.24 | 133,368 |
| 08 Mar 2024 | 38.80 | 39.08 | 38.66 | 38.86 | 38.86 | 56,913 |
| 07 Mar 2024 | 38.16 | 38.96 | 37.94 | 38.74 | 38.74 | 126,813 |
| 06 Mar 2024 | 38.10 | 38.32 | 37.84 | 38.26 | 38.26 | 86,842 |
| 05 Mar 2024 | 37.94 | 38.20 | 37.80 | 38.10 | 38.10 | 89,973 |
| 04 Mar 2024 | 37.88 | 38.18 | 37.86 | 38.06 | 38.06 | 71,648 |
| 01 Mar 2024 | 38.10 | 38.18 | 37.30 | 37.86 | 37.86 | 88,302 |
| 29 Feb 2024 | 37.40 | 38.06 | 37.40 | 37.90 | 37.90 | 116,651 |
| 28 Feb 2024 | 37.68 | 37.68 | 37.32 | 37.50 | 37.50 | 54,190 |
| 27 Feb 2024 | 37.70 | 37.70 | 37.32 | 37.52 | 37.52 | 95,531 |
| 26 Feb 2024 | 37.82 | 38.00 | 37.68 | 37.68 | 37.68 | 57,958 |
| 23 Feb 2024 | 38.00 | 38.14 | 37.78 | 37.88 | 37.88 | 91,358 |
| 22 Feb 2024 | 37.50 | 38.12 | 37.44 | 37.90 | 37.90 | 133,032 |
| 21 Feb 2024 | 36.80 | 37.34 | 36.72 | 37.34 | 37.34 | 121,802 |
| 20 Feb 2024 | 37.06 | 37.28 | 36.52 | 36.80 | 36.80 | 158,134 |
| 19 Feb 2024 | 36.26 | 36.90 | 36.20 | 36.88 | 36.88 | 170,973 |
| 16 Feb 2024 | 36.02 | 36.48 | 36.02 | 36.22 | 36.22 | 92,504 |
| 15 Feb 2024 | 35.98 | 36.00 | 35.64 | 35.96 | 35.96 | 70,919 |
| 14 Feb 2024 | 35.20 | 35.84 | 35.14 | 35.72 | 35.72 | 123,045 |
| 13 Feb 2024 | 35.72 | 35.78 | 35.10 | 35.20 | 35.20 | 107,368 |
| 12 Feb 2024 | 35.50 | 35.68 | 35.36 | 35.68 | 35.68 | 94,642 |
| 09 Feb 2024 | 35.42 | 35.60 | 35.10 | 35.26 | 35.26 | 111,082 |
| 08 Feb 2024 | 35.30 | 35.44 | 35.14 | 35.28 | 35.28 | 84,191 |
| 07 Feb 2024 | 35.56 | 35.56 | 35.10 | 35.14 | 35.14 | 133,866 |
| 06 Feb 2024 | 35.62 | 35.80 | 35.42 | 35.54 | 35.54 | 144,652 |
| 05 Feb 2024 | 35.96 | 36.00 | 35.34 | 35.40 | 35.40 | 184,877 |
| 02 Feb 2024 | 35.32 | 35.94 | 35.02 | 35.72 | 35.72 | 269,042 |
| 01 Feb 2024 | 37.20 | 37.20 | 35.34 | 35.50 | 35.50 | 853,112 |
| 31 Jan 2024 | 38.20 | 38.50 | 37.88 | 37.98 | 37.98 | 226,868 |
| 30 Jan 2024 | 37.92 | 38.38 | 37.84 | 38.02 | 38.02 | 95,097 |
| 29 Jan 2024 | 38.36 | 38.36 | 37.42 | 37.72 | 37.72 | 217,728 |
| 26 Jan 2024 | 37.36 | 38.90 | 37.26 | 37.84 | 37.84 | 372,667 |
| 25 Jan 2024 | 37.00 | 37.60 | 36.34 | 37.10 | 37.10 | 344,563 |
| 24 Jan 2024 | 37.20 | 37.42 | 36.98 | 37.04 | 37.04 | 133,035 |
| 23 Jan 2024 | 37.00 | 37.12 | 36.54 | 37.00 | 37.00 | 141,655 |
| 22 Jan 2024 | 36.90 | 37.14 | 36.80 | 36.90 | 36.90 | 93,861 |
| 19 Jan 2024 | 36.50 | 36.72 | 36.48 | 36.64 | 36.64 | 96,859 |
| 18 Jan 2024 | 36.20 | 36.52 | 36.02 | 36.48 | 36.48 | 87,419 |
| 17 Jan 2024 | 35.74 | 36.12 | 35.50 | 36.12 | 36.12 | 96,471 |
| 16 Jan 2024 | 35.70 | 36.14 | 35.48 | 36.10 | 36.10 | 74,168 |
| 15 Jan 2024 | 36.06 | 36.20 | 35.82 | 35.92 | 35.92 | 72,955 |
| 12 Jan 2024 | 35.56 | 36.30 | 35.48 | 35.92 | 35.92 | 116,884 |
| 11 Jan 2024 | 36.20 | 36.22 | 35.42 | 35.48 | 35.48 | 104,572 |
| 10 Jan 2024 | 35.60 | 36.20 | 35.54 | 36.20 | 36.20 | 92,596 |
| 09 Jan 2024 | 36.24 | 36.42 | 35.62 | 35.74 | 35.74 | 111,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.