UK markets close in 5 hours 29 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.92-0.44 (-1.45%)
As of 08:01AM CET. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202229.9229.9229.9229.9229.92150
01 Dec 2022------
30 Nov 2022------
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-
03 Nov 202226.9026.9026.9026.9026.90-
02 Nov 202227.8827.8827.8827.8827.88-
01 Nov 202227.5427.9827.5427.9827.98220
31 Oct 202227.3027.4627.3027.4627.46200
28 Oct 202227.3627.4027.2227.3827.38655
27 Oct 202226.9027.3226.9027.3227.3255
26 Oct 202226.9827.2825.9627.0427.04830
25 Oct 202226.5427.4226.5427.4227.42125
24 Oct 202226.1026.5226.1026.5226.52500
21 Oct 202225.7825.7825.7825.7825.78-
20 Oct 202225.6425.6425.5025.5025.501,000
19 Oct 202225.6625.7225.6625.7225.7214
18 Oct 202225.5025.9225.5025.9025.901,100
17 Oct 202224.5825.5224.5825.4825.48810
14 Oct 202225.2025.2024.8424.8424.84400
13 Oct 202223.2824.4023.2424.4024.40400
12 Oct 202223.9224.1023.2623.2623.2660
11 Oct 202224.4024.4024.0424.0624.06200
10 Oct 202224.6024.6024.6024.6024.60-
07 Oct 202224.7624.7624.7624.7624.76-
06 Oct 202225.4025.4024.9024.9024.90220
05 Oct 202225.4225.4225.4225.4225.42-
04 Oct 202225.5625.5625.3625.3625.36270
03 Oct 202224.2225.3024.2225.3025.30330
30 Sept 202224.0824.2624.0824.2624.2625
29 Sept 202224.9824.9824.1424.1424.14160
28 Sept 202225.1625.3224.6825.0025.00125
27 Sept 202225.5825.5825.5825.5825.58-
26 Sept 202225.1025.1025.1025.1025.10220
23 Sept 202225.7225.7225.4025.4025.40210
22 Sept 202226.1226.1225.7625.7625.76433
21 Sept 202226.1226.5226.1226.5226.522,177
20 Sept 202226.8026.8826.8026.8826.8815
19 Sept 202226.7426.8826.5626.7826.78420
16 Sept 202226.8426.9026.8426.9026.90100
15 Sept 202226.7827.1626.7827.1227.12380
14 Sept 202227.6027.6026.5026.5826.58178
13 Sept 202228.0428.0428.0428.1028.10-
12 Sept 202228.0028.2427.5028.1028.103,952
09 Sept 202227.0827.0827.0827.0827.08-
08 Sept 202227.2027.2027.2027.2027.20-
07 Sept 202226.9026.9026.9026.9026.90-
06 Sept 202226.6627.1626.6627.0427.04650
05 Sept 202226.3426.7026.1026.7026.70282
02 Sept 202226.7626.7626.7626.7626.76-
01 Sept 202226.7826.7826.7826.7826.78-
31 Aug 202227.0627.2427.0627.2427.2475
30 Aug 202227.0627.0627.0627.0627.06100
29 Aug 202226.5026.7826.4426.7826.78495
26 Aug 202227.5627.6427.5627.6427.6430
25 Aug 202227.2827.4227.2827.3627.36510
24 Aug 202227.2627.3227.2627.3227.32100
23 Aug 202227.0427.4027.0427.4027.40100
22 Aug 202227.7627.8827.1427.1427.141,050
19 Aug 202228.1828.1828.0428.0628.06210
18 Aug 202228.0428.0428.0428.0428.04-
17 Aug 202228.9828.9828.9828.9828.98-
16 Aug 202228.8228.8228.7828.7828.7825
15 Aug 202229.1229.1228.7628.8028.80420
12 Aug 202228.8428.9628.8428.9628.96250
11 Aug 202228.8029.0028.8029.0029.0011
10 Aug 202227.9828.6827.9828.6828.68326
09 Aug 202228.6028.6028.2828.3028.30500
08 Aug 202228.7628.7628.6228.7628.76594
05 Aug 202228.8228.8228.7228.7228.7250
04 Aug 202228.5628.7428.5628.7428.74220
03 Aug 202227.8427.8627.8227.8627.86153
02 Aug 202228.2228.2228.2228.2228.22-
01 Aug 202228.4428.6428.2628.2628.26174
29 Jul 202227.5828.5227.5828.5228.52640
28 Jul 202226.0626.1626.0626.1626.16200
27 Jul 202225.7025.7025.5025.5825.5870
26 Jul 202226.1426.1425.8025.8625.861,017
25 Jul 202226.2626.2626.2626.2626.26116
22 Jul 202226.2426.2426.2426.2426.24-
21 Jul 202225.9426.3825.9426.2426.24362
20 Jul 202225.9426.0025.9426.0026.00430
19 Jul 202225.6825.9825.5025.9825.98427
18 Jul 202225.5625.8025.5625.8025.8050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...