UK Markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.44-0.64 (-2.28%)
At close: 05:12PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202328.0028.0027.0627.4427.442,110
23 Mar 202328.0828.1228.0828.0828.08750
22 Mar 202328.7428.7428.1028.1028.10975
21 Mar 202327.3828.7027.3628.7028.702,061
20 Mar 202326.9027.3825.8227.3827.381,408
17 Mar 202328.2428.2427.2627.2627.26971
16 Mar 202328.2828.2827.8028.1828.181,482
15 Mar 202329.1029.1027.9028.3228.32840
14 Mar 202328.8029.1228.4429.1229.12450
13 Mar 202329.8029.8028.7229.1829.181,570
10 Mar 202330.0830.0829.5629.5629.56834
09 Mar 202330.7030.7030.3630.4230.422,600
08 Mar 202330.5430.5430.5430.5430.54-
07 Mar 202330.9831.1430.9830.9830.981,105
06 Mar 202330.9031.0830.9031.0831.08547
03 Mar 202330.7230.7230.5030.5630.56845
02 Mar 202330.5430.6230.4630.4830.48307
01 Mar 202330.8830.8830.8830.8830.88-
28 Feb 202330.4630.4630.4630.4630.4610
27 Feb 202330.3830.4030.3830.4030.401,060
24 Feb 202330.4430.4430.4430.4430.44-
23 Feb 202330.3430.4030.3430.4030.401,000
22 Feb 202330.7430.7430.2030.3430.34620
21 Feb 202330.8630.9030.7230.7230.72335
20 Feb 202331.0431.1431.0431.1431.1483
17 Feb 202331.0231.1230.9231.1231.121,885
16 Feb 202331.2231.2831.2231.2831.2830
15 Feb 202331.0231.2231.0231.2231.22850
14 Feb 202331.2031.5831.2031.2631.261,019
13 Feb 202330.7631.3030.7631.3031.30780
10 Feb 202331.2231.2230.8430.8430.84830
09 Feb 202331.5031.5631.4231.4231.42540
08 Feb 202331.6031.8631.5631.5631.562,550
07 Feb 202331.5831.5831.4231.4231.42500
06 Feb 202331.2031.7030.9031.7031.70764
03 Feb 202332.3032.3031.0031.4631.461,802
02 Feb 202333.0033.0831.3431.9831.983,700
01 Feb 202332.9033.2632.9033.2633.26330
31 Jan 202333.1633.1633.1633.1633.16400
30 Jan 202333.2833.3633.1233.1233.12615
27 Jan 202333.2633.3233.2633.2833.28855
26 Jan 202333.0633.3833.0633.3833.381,000
25 Jan 202332.9032.9032.9032.9032.90-
24 Jan 202333.1233.1232.8832.8832.88145
23 Jan 202333.1633.4032.9833.2033.202,515
20 Jan 202332.7033.0632.7033.0633.0644
19 Jan 202332.9833.2032.4632.7632.761,128
18 Jan 202333.0033.3233.0033.3233.32590
17 Jan 202333.0233.2632.9233.0433.04470
16 Jan 202332.7232.9632.7232.9432.942,270
13 Jan 202332.2632.4632.2032.2032.20861
12 Jan 202332.2832.3032.2832.3032.3085
11 Jan 202332.1232.3632.1232.3632.36-
10 Jan 202331.9032.2431.9032.2432.24500
09 Jan 202331.1632.1231.1632.0432.041,360
06 Jan 202331.2831.2831.2831.2831.28-
05 Jan 202331.4231.5431.0631.0631.061,130
04 Jan 202330.8831.3630.8831.2031.20500
03 Jan 202330.4030.8230.4030.8230.82320
02 Jan 202330.4030.5830.4030.5830.58460
30 Dec 202230.6430.6430.3030.3230.321,400
29 Dec 202230.0830.0829.9829.9829.9830
28 Dec 202230.4430.4430.4430.4430.44-
27 Dec 202230.4030.4230.4030.4230.4273
23 Dec 202230.1630.4830.1630.4830.48100
22 Dec 202230.5230.6830.5230.6830.6850
21 Dec 202230.1030.4829.9430.4830.48310
20 Dec 202229.3229.3229.3229.3229.32-
19 Dec 202229.4629.7829.4629.7829.78920
16 Dec 202229.6629.6629.1629.1629.16105
15 Dec 202230.1430.1829.8429.8429.84240
14 Dec 202230.7230.7230.7230.7230.72-
13 Dec 202230.4830.5430.4830.5430.541,000
12 Dec 202230.8030.8030.5030.5030.50147
09 Dec 202230.8431.3030.8431.3031.30170
08 Dec 202230.9231.0230.7430.7430.741,108
07 Dec 202231.0032.3031.0031.5031.50722
06 Dec 202230.3430.7030.2230.7030.70700
05 Dec 202230.2230.4830.2230.4830.48100
02 Dec 202229.9229.9229.9229.9229.92-
01 Dec 202230.6430.6430.3630.3630.36150
30 Nov 202230.4630.4630.4630.4630.46-
29 Nov 202230.3030.4230.2430.4230.42450
28 Nov 202230.5430.8830.5430.6830.682,417
25 Nov 202230.3830.8230.3430.7630.761,430
24 Nov 202230.3230.4430.3230.3630.36257
23 Nov 202229.9630.4029.9630.2630.261,400
22 Nov 202229.7229.9629.6829.9629.96160
21 Nov 202229.8029.8029.7829.7829.78450
18 Nov 202229.3229.8629.1629.8629.86754
17 Nov 202229.3229.3229.0229.0429.04625
16 Nov 202229.9829.9829.2029.2029.20886
15 Nov 202230.1230.1230.1230.1230.12-
14 Nov 202230.3630.3629.9030.0630.062,250
11 Nov 202229.3830.0029.3830.0030.002,200
10 Nov 202227.8429.5627.8429.5629.561,230
09 Nov 202228.0828.1428.0828.1428.14200
08 Nov 202227.5227.7027.5227.7027.70570
07 Nov 202227.4227.6027.4227.5827.58363
04 Nov 202227.1627.1627.1627.1627.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...