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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	28.00	28.00	27.06	27.44	27.44	2,110
23 Mar 2023	28.08	28.12	28.08	28.08	28.08	750
22 Mar 2023	28.74	28.74	28.10	28.10	28.10	975
21 Mar 2023	27.38	28.70	27.36	28.70	28.70	2,061
20 Mar 2023	26.90	27.38	25.82	27.38	27.38	1,408
17 Mar 2023	28.24	28.24	27.26	27.26	27.26	971
16 Mar 2023	28.28	28.28	27.80	28.18	28.18	1,482
15 Mar 2023	29.10	29.10	27.90	28.32	28.32	840
14 Mar 2023	28.80	29.12	28.44	29.12	29.12	450
13 Mar 2023	29.80	29.80	28.72	29.18	29.18	1,570
10 Mar 2023	30.08	30.08	29.56	29.56	29.56	834
09 Mar 2023	30.70	30.70	30.36	30.42	30.42	2,600
08 Mar 2023	30.54	30.54	30.54	30.54	30.54	-
07 Mar 2023	30.98	31.14	30.98	30.98	30.98	1,105
06 Mar 2023	30.90	31.08	30.90	31.08	31.08	547
03 Mar 2023	30.72	30.72	30.50	30.56	30.56	845
02 Mar 2023	30.54	30.62	30.46	30.48	30.48	307
01 Mar 2023	30.88	30.88	30.88	30.88	30.88	-
28 Feb 2023	30.46	30.46	30.46	30.46	30.46	10
27 Feb 2023	30.38	30.40	30.38	30.40	30.40	1,060
24 Feb 2023	30.44	30.44	30.44	30.44	30.44	-
23 Feb 2023	30.34	30.40	30.34	30.40	30.40	1,000
22 Feb 2023	30.74	30.74	30.20	30.34	30.34	620
21 Feb 2023	30.86	30.90	30.72	30.72	30.72	335
20 Feb 2023	31.04	31.14	31.04	31.14	31.14	83
17 Feb 2023	31.02	31.12	30.92	31.12	31.12	1,885
16 Feb 2023	31.22	31.28	31.22	31.28	31.28	30
15 Feb 2023	31.02	31.22	31.02	31.22	31.22	850
14 Feb 2023	31.20	31.58	31.20	31.26	31.26	1,019
13 Feb 2023	30.76	31.30	30.76	31.30	31.30	780
10 Feb 2023	31.22	31.22	30.84	30.84	30.84	830
09 Feb 2023	31.50	31.56	31.42	31.42	31.42	540
08 Feb 2023	31.60	31.86	31.56	31.56	31.56	2,550
07 Feb 2023	31.58	31.58	31.42	31.42	31.42	500
06 Feb 2023	31.20	31.70	30.90	31.70	31.70	764
03 Feb 2023	32.30	32.30	31.00	31.46	31.46	1,802
02 Feb 2023	33.00	33.08	31.34	31.98	31.98	3,700
01 Feb 2023	32.90	33.26	32.90	33.26	33.26	330
31 Jan 2023	33.16	33.16	33.16	33.16	33.16	400
30 Jan 2023	33.28	33.36	33.12	33.12	33.12	615
27 Jan 2023	33.26	33.32	33.26	33.28	33.28	855
26 Jan 2023	33.06	33.38	33.06	33.38	33.38	1,000
25 Jan 2023	32.90	32.90	32.90	32.90	32.90	-
24 Jan 2023	33.12	33.12	32.88	32.88	32.88	145
23 Jan 2023	33.16	33.40	32.98	33.20	33.20	2,515
20 Jan 2023	32.70	33.06	32.70	33.06	33.06	44
19 Jan 2023	32.98	33.20	32.46	32.76	32.76	1,128
18 Jan 2023	33.00	33.32	33.00	33.32	33.32	590
17 Jan 2023	33.02	33.26	32.92	33.04	33.04	470
16 Jan 2023	32.72	32.96	32.72	32.94	32.94	2,270
13 Jan 2023	32.26	32.46	32.20	32.20	32.20	861
12 Jan 2023	32.28	32.30	32.28	32.30	32.30	85
11 Jan 2023	32.12	32.36	32.12	32.36	32.36	-
10 Jan 2023	31.90	32.24	31.90	32.24	32.24	500
09 Jan 2023	31.16	32.12	31.16	32.04	32.04	1,360
06 Jan 2023	31.28	31.28	31.28	31.28	31.28	-
05 Jan 2023	31.42	31.54	31.06	31.06	31.06	1,130
04 Jan 2023	30.88	31.36	30.88	31.20	31.20	500
03 Jan 2023	30.40	30.82	30.40	30.82	30.82	320
02 Jan 2023	30.40	30.58	30.40	30.58	30.58	460
30 Dec 2022	30.64	30.64	30.30	30.32	30.32	1,400
29 Dec 2022	30.08	30.08	29.98	29.98	29.98	30
28 Dec 2022	30.44	30.44	30.44	30.44	30.44	-
27 Dec 2022	30.40	30.42	30.40	30.42	30.42	73
23 Dec 2022	30.16	30.48	30.16	30.48	30.48	100
22 Dec 2022	30.52	30.68	30.52	30.68	30.68	50
21 Dec 2022	30.10	30.48	29.94	30.48	30.48	310
20 Dec 2022	29.32	29.32	29.32	29.32	29.32	-
19 Dec 2022	29.46	29.78	29.46	29.78	29.78	920
16 Dec 2022	29.66	29.66	29.16	29.16	29.16	105
15 Dec 2022	30.14	30.18	29.84	29.84	29.84	240
14 Dec 2022	30.72	30.72	30.72	30.72	30.72	-
13 Dec 2022	30.48	30.54	30.48	30.54	30.54	1,000
12 Dec 2022	30.80	30.80	30.50	30.50	30.50	147
09 Dec 2022	30.84	31.30	30.84	31.30	31.30	170
08 Dec 2022	30.92	31.02	30.74	30.74	30.74	1,108
07 Dec 2022	31.00	32.30	31.00	31.50	31.50	722
06 Dec 2022	30.34	30.70	30.22	30.70	30.70	700
05 Dec 2022	30.22	30.48	30.22	30.48	30.48	100
02 Dec 2022	29.92	29.92	29.92	29.92	29.92	-
01 Dec 2022	30.64	30.64	30.36	30.36	30.36	150
30 Nov 2022	30.46	30.46	30.46	30.46	30.46	-
29 Nov 2022	30.30	30.42	30.24	30.42	30.42	450
28 Nov 2022	30.54	30.88	30.54	30.68	30.68	2,417
25 Nov 2022	30.38	30.82	30.34	30.76	30.76	1,430
24 Nov 2022	30.32	30.44	30.32	30.36	30.36	257
23 Nov 2022	29.96	30.40	29.96	30.26	30.26	1,400
22 Nov 2022	29.72	29.96	29.68	29.96	29.96	160
21 Nov 2022	29.80	29.80	29.78	29.78	29.78	450
18 Nov 2022	29.32	29.86	29.16	29.86	29.86	754
17 Nov 2022	29.32	29.32	29.02	29.04	29.04	625
16 Nov 2022	29.98	29.98	29.20	29.20	29.20	886
15 Nov 2022	30.12	30.12	30.12	30.12	30.12	-
14 Nov 2022	30.36	30.36	29.90	30.06	30.06	2,250
11 Nov 2022	29.38	30.00	29.38	30.00	30.00	2,200
10 Nov 2022	27.84	29.56	27.84	29.56	29.56	1,230
09 Nov 2022	28.08	28.14	28.08	28.14	28.14	200
08 Nov 2022	27.52	27.70	27.52	27.70	27.70	570
07 Nov 2022	27.42	27.60	27.42	27.58	27.58	363
04 Nov 2022	27.16	27.16	27.16	27.16	27.16	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.4624%)

BTC-GBP22,525.99-33.11(-0.15%)

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

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.4624%)

BTC-GBP
22,525.99
-33.11(-0.15%)