Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

DWS Group GmbH & Co. KGaA (DWS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

40.70

+0.54

(+1.34%)

At close: 02:47PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.20	40.70	40.20	40.70	40.70	372
02 May 2024	40.02	40.16	39.82	40.16	40.16	840
30 Apr 2024	39.78	40.12	39.60	39.88	39.88	12,671
29 Apr 2024	40.84	40.84	40.16	40.50	40.50	1,472
26 Apr 2024	39.66	40.56	39.54	40.20	40.20	875
25 Apr 2024	41.14	41.24	39.28	39.78	39.78	2,509
24 Apr 2024	41.44	41.44	40.98	41.16	41.16	1,413
23 Apr 2024	40.52	41.32	40.52	41.32	41.32	582
22 Apr 2024	40.40	40.46	39.96	40.26	40.26	2,640
19 Apr 2024	39.94	40.16	39.60	40.10	40.10	1,096
18 Apr 2024	40.06	40.32	39.98	39.98	39.98	630
17 Apr 2024	39.84	40.26	39.84	39.96	39.96	1,500
16 Apr 2024	40.48	40.48	38.98	39.82	39.82	1,473
15 Apr 2024	40.56	40.84	40.54	40.74	40.74	1,966
12 Apr 2024	40.62	40.92	40.60	40.60	40.60	500
11 Apr 2024	40.80	40.88	40.20	40.36	40.36	3,262
10 Apr 2024	40.84	41.28	40.84	41.10	41.10	1,678
09 Apr 2024	41.30	41.36	40.66	40.70	40.70	1,585
08 Apr 2024	40.80	41.42	40.80	41.42	41.42	2,222
05 Apr 2024	40.60	40.80	40.40	40.78	40.78	1,465
04 Apr 2024	41.08	41.50	40.92	40.92	40.92	6,682
03 Apr 2024	40.40	41.24	40.34	41.24	41.24	1,725
02 Apr 2024	41.02	41.08	40.36	40.50	40.50	1,420
28 Mar 2024	41.10	41.10	40.86	40.86	40.86	3,333
27 Mar 2024	41.02	41.18	40.70	40.94	40.94	1,128
26 Mar 2024	40.90	41.18	40.76	41.16	41.16	21,449
25 Mar 2024	40.62	41.08	40.50	40.98	40.98	3,818
22 Mar 2024	40.34	40.70	40.06	40.60	40.60	4,035
21 Mar 2024	39.54	40.00	39.54	40.00	40.00	1,118
20 Mar 2024	38.90	39.28	38.90	39.26	39.26	1,551
19 Mar 2024	38.66	39.08	38.66	39.04	39.04	1,190
18 Mar 2024	38.86	38.86	38.54	38.66	38.66	610
15 Mar 2024	38.32	38.88	38.32	38.52	38.52	1,547
14 Mar 2024	38.62	38.62	38.36	38.46	38.46	1,438
13 Mar 2024	38.74	38.74	38.68	38.68	38.68	566
12 Mar 2024	38.28	38.86	38.28	38.68	38.68	520
11 Mar 2024	39.08	39.08	38.30	38.34	38.34	1,980
08 Mar 2024	38.88	39.00	38.80	38.98	38.98	570
07 Mar 2024	38.20	38.90	38.20	38.84	38.84	2,446
06 Mar 2024	38.00	38.36	37.96	38.34	38.34	650
05 Mar 2024	38.16	38.16	38.02	38.08	38.08	256
04 Mar 2024	38.10	38.10	37.94	38.02	38.02	2,653
01 Mar 2024	38.12	38.12	37.56	37.60	37.60	1,570
29 Feb 2024	37.50	37.70	37.50	37.62	37.62	650
28 Feb 2024	37.58	37.58	37.44	37.56	37.56	224
27 Feb 2024	37.68	37.68	37.48	37.58	37.58	1,681
26 Feb 2024	37.90	37.94	37.68	37.72	37.72	2,126
23 Feb 2024	37.96	38.42	37.96	37.98	37.98	2,568
22 Feb 2024	37.36	38.00	37.36	38.00	38.00	2,250
21 Feb 2024	36.82	37.24	36.82	37.24	37.24	460
20 Feb 2024	37.42	37.42	36.60	36.70	36.70	4,147
19 Feb 2024	36.30	37.22	36.28	37.08	37.08	5,084
16 Feb 2024	36.00	36.50	36.00	36.40	36.40	1,375
15 Feb 2024	35.98	36.10	35.80	36.10	36.10	1,631
14 Feb 2024	35.18	35.74	35.18	35.74	35.74	2,785
13 Feb 2024	35.60	35.68	35.32	35.32	35.32	1,851
12 Feb 2024	35.56	35.90	35.56	35.78	35.78	1,023
09 Feb 2024	35.36	35.40	35.22	35.24	35.24	1,413
08 Feb 2024	35.30	35.70	35.28	35.48	35.48	1,186
07 Feb 2024	35.72	35.82	35.02	35.32	35.32	2,788
06 Feb 2024	35.52	35.82	35.52	35.82	35.82	795
05 Feb 2024	36.10	36.10	35.48	35.74	35.74	3,959
02 Feb 2024	35.70	36.04	35.30	36.00	36.00	3,560
01 Feb 2024	37.94	37.94	35.50	35.66	35.66	6,848
31 Jan 2024	38.36	38.44	38.10	38.22	38.22	3,856
30 Jan 2024	37.92	38.28	37.92	38.18	38.18	2,342
29 Jan 2024	37.80	38.50	37.40	37.80	37.80	2,831
26 Jan 2024	37.58	38.88	37.30	38.30	38.30	8,139
25 Jan 2024	36.72	37.90	36.72	37.58	37.58	3,014
24 Jan 2024	37.08	37.32	37.08	37.30	37.30	525
23 Jan 2024	36.86	37.00	36.80	36.96	36.96	2,600
22 Jan 2024	36.68	37.00	36.56	37.00	37.00	1,835
19 Jan 2024	36.44	36.58	36.44	36.58	36.58	381
18 Jan 2024	35.92	36.50	35.92	36.50	36.50	850
17 Jan 2024	35.78	35.88	35.68	35.88	35.88	230
16 Jan 2024	35.80	35.88	35.58	35.88	35.88	600
15 Jan 2024	36.12	36.24	35.86	35.92	35.92	1,624
12 Jan 2024	35.46	36.28	35.46	36.02	36.02	2,671
11 Jan 2024	36.14	36.28	35.64	35.66	35.66	1,058
10 Jan 2024	35.68	36.16	35.68	35.98	35.98	721
09 Jan 2024	36.00	36.06	35.70	35.88	35.88	1,615
08 Jan 2024	34.88	35.60	34.70	35.50	35.50	1,955
05 Jan 2024	34.78	34.78	34.70	34.70	34.70	500
04 Jan 2024	34.16	34.98	34.16	34.98	34.98	1,140
03 Jan 2024	34.76	34.88	34.50	34.50	34.50	545
02 Jan 2024	34.80	34.84	34.54	34.84	34.84	742
29 Dec 2023	34.30	34.80	34.30	34.68	34.68	1,092
28 Dec 2023	34.76	34.86	34.54	34.58	34.58	2,507
27 Dec 2023	34.68	34.76	34.68	34.76	34.76	6,200
22 Dec 2023	34.46	34.46	34.38	34.38	34.38	280
21 Dec 2023	34.38	34.50	34.18	34.50	34.50	838
20 Dec 2023	34.08	34.60	34.08	34.60	34.60	2,456
19 Dec 2023	34.10	34.50	34.10	34.32	34.32	2,249
18 Dec 2023	33.74	34.32	33.74	34.32	34.32	2,035
15 Dec 2023	32.56	34.02	32.56	33.80	33.80	2,057
14 Dec 2023	31.96	32.62	31.96	32.20	32.20	4,053
13 Dec 2023	31.78	32.00	31.78	31.96	31.96	500
12 Dec 2023	31.80	31.80	31.80	31.80	31.80	-
11 Dec 2023	31.62	31.96	31.62	31.70	31.70	1,240
08 Dec 2023	31.76	31.76	31.54	31.58	31.58	340
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1655+0.0003(+0.02%)

GBP/USD1.2547+0.0000(+0.00%)

Bitcoin GBP51,122.65+596.05(+1.18%)

Meet one of the UK’s largest unknown start-ups

DWS Group GmbH & Co. KGaA (DWS.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1655
+0.0003(+0.02%)

GBP/USD
1.2547
+0.0000(+0.00%)

Bitcoin GBP
51,122.65
+596.05(+1.18%)