DWS Group GmbH & Co. KGaA (DWS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 150 |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | - | - | - | - | - | - |
| 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 | - |
| 03 Nov 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 02 Nov 2022 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 01 Nov 2022 | 27.54 | 27.98 | 27.54 | 27.98 | 27.98 | 220 |
| 31 Oct 2022 | 27.30 | 27.46 | 27.30 | 27.46 | 27.46 | 200 |
| 28 Oct 2022 | 27.36 | 27.40 | 27.22 | 27.38 | 27.38 | 655 |
| 27 Oct 2022 | 26.90 | 27.32 | 26.90 | 27.32 | 27.32 | 55 |
| 26 Oct 2022 | 26.98 | 27.28 | 25.96 | 27.04 | 27.04 | 830 |
| 25 Oct 2022 | 26.54 | 27.42 | 26.54 | 27.42 | 27.42 | 125 |
| 24 Oct 2022 | 26.10 | 26.52 | 26.10 | 26.52 | 26.52 | 500 |
| 21 Oct 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 20 Oct 2022 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | 1,000 |
| 19 Oct 2022 | 25.66 | 25.72 | 25.66 | 25.72 | 25.72 | 14 |
| 18 Oct 2022 | 25.50 | 25.92 | 25.50 | 25.90 | 25.90 | 1,100 |
| 17 Oct 2022 | 24.58 | 25.52 | 24.58 | 25.48 | 25.48 | 810 |
| 14 Oct 2022 | 25.20 | 25.20 | 24.84 | 24.84 | 24.84 | 400 |
| 13 Oct 2022 | 23.28 | 24.40 | 23.24 | 24.40 | 24.40 | 400 |
| 12 Oct 2022 | 23.92 | 24.10 | 23.26 | 23.26 | 23.26 | 60 |
| 11 Oct 2022 | 24.40 | 24.40 | 24.04 | 24.06 | 24.06 | 200 |
| 10 Oct 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 07 Oct 2022 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 06 Oct 2022 | 25.40 | 25.40 | 24.90 | 24.90 | 24.90 | 220 |
| 05 Oct 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 04 Oct 2022 | 25.56 | 25.56 | 25.36 | 25.36 | 25.36 | 270 |
| 03 Oct 2022 | 24.22 | 25.30 | 24.22 | 25.30 | 25.30 | 330 |
| 30 Sept 2022 | 24.08 | 24.26 | 24.08 | 24.26 | 24.26 | 25 |
| 29 Sept 2022 | 24.98 | 24.98 | 24.14 | 24.14 | 24.14 | 160 |
| 28 Sept 2022 | 25.16 | 25.32 | 24.68 | 25.00 | 25.00 | 125 |
| 27 Sept 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Sept 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 220 |
| 23 Sept 2022 | 25.72 | 25.72 | 25.40 | 25.40 | 25.40 | 210 |
| 22 Sept 2022 | 26.12 | 26.12 | 25.76 | 25.76 | 25.76 | 433 |
| 21 Sept 2022 | 26.12 | 26.52 | 26.12 | 26.52 | 26.52 | 2,177 |
| 20 Sept 2022 | 26.80 | 26.88 | 26.80 | 26.88 | 26.88 | 15 |
| 19 Sept 2022 | 26.74 | 26.88 | 26.56 | 26.78 | 26.78 | 420 |
| 16 Sept 2022 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 100 |
| 15 Sept 2022 | 26.78 | 27.16 | 26.78 | 27.12 | 27.12 | 380 |
| 14 Sept 2022 | 27.60 | 27.60 | 26.50 | 26.58 | 26.58 | 178 |
| 13 Sept 2022 | 28.04 | 28.04 | 28.04 | 28.10 | 28.10 | - |
| 12 Sept 2022 | 28.00 | 28.24 | 27.50 | 28.10 | 28.10 | 3,952 |
| 09 Sept 2022 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 08 Sept 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 07 Sept 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 06 Sept 2022 | 26.66 | 27.16 | 26.66 | 27.04 | 27.04 | 650 |
| 05 Sept 2022 | 26.34 | 26.70 | 26.10 | 26.70 | 26.70 | 282 |
| 02 Sept 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 01 Sept 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 31 Aug 2022 | 27.06 | 27.24 | 27.06 | 27.24 | 27.24 | 75 |
| 30 Aug 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 100 |
| 29 Aug 2022 | 26.50 | 26.78 | 26.44 | 26.78 | 26.78 | 495 |
| 26 Aug 2022 | 27.56 | 27.64 | 27.56 | 27.64 | 27.64 | 30 |
| 25 Aug 2022 | 27.28 | 27.42 | 27.28 | 27.36 | 27.36 | 510 |
| 24 Aug 2022 | 27.26 | 27.32 | 27.26 | 27.32 | 27.32 | 100 |
| 23 Aug 2022 | 27.04 | 27.40 | 27.04 | 27.40 | 27.40 | 100 |
| 22 Aug 2022 | 27.76 | 27.88 | 27.14 | 27.14 | 27.14 | 1,050 |
| 19 Aug 2022 | 28.18 | 28.18 | 28.04 | 28.06 | 28.06 | 210 |
| 18 Aug 2022 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 17 Aug 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 16 Aug 2022 | 28.82 | 28.82 | 28.78 | 28.78 | 28.78 | 25 |
| 15 Aug 2022 | 29.12 | 29.12 | 28.76 | 28.80 | 28.80 | 420 |
| 12 Aug 2022 | 28.84 | 28.96 | 28.84 | 28.96 | 28.96 | 250 |
| 11 Aug 2022 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 11 |
| 10 Aug 2022 | 27.98 | 28.68 | 27.98 | 28.68 | 28.68 | 326 |
| 09 Aug 2022 | 28.60 | 28.60 | 28.28 | 28.30 | 28.30 | 500 |
| 08 Aug 2022 | 28.76 | 28.76 | 28.62 | 28.76 | 28.76 | 594 |
| 05 Aug 2022 | 28.82 | 28.82 | 28.72 | 28.72 | 28.72 | 50 |
| 04 Aug 2022 | 28.56 | 28.74 | 28.56 | 28.74 | 28.74 | 220 |
| 03 Aug 2022 | 27.84 | 27.86 | 27.82 | 27.86 | 27.86 | 153 |
| 02 Aug 2022 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 01 Aug 2022 | 28.44 | 28.64 | 28.26 | 28.26 | 28.26 | 174 |
| 29 Jul 2022 | 27.58 | 28.52 | 27.58 | 28.52 | 28.52 | 640 |
| 28 Jul 2022 | 26.06 | 26.16 | 26.06 | 26.16 | 26.16 | 200 |
| 27 Jul 2022 | 25.70 | 25.70 | 25.50 | 25.58 | 25.58 | 70 |
| 26 Jul 2022 | 26.14 | 26.14 | 25.80 | 25.86 | 25.86 | 1,017 |
| 25 Jul 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 116 |
| 22 Jul 2022 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 21 Jul 2022 | 25.94 | 26.38 | 25.94 | 26.24 | 26.24 | 362 |
| 20 Jul 2022 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | 430 |
| 19 Jul 2022 | 25.68 | 25.98 | 25.50 | 25.98 | 25.98 | 427 |
| 18 Jul 2022 | 25.56 | 25.80 | 25.56 | 25.80 | 25.80 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
