UK Markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.00-0.78 (-2.38%)
As of 01:31PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 May 202232.3432.3431.7232.0032.00200
18 May 202232.6032.8032.5032.7832.781,606
17 May 202232.3432.5832.3032.5832.583,170
16 May 202232.0232.3632.0232.3632.36835
13 May 202231.7431.7431.7431.7431.74-
12 May 202231.1631.4630.8231.4631.46650
11 May 202231.2231.6231.0231.6231.62425
10 May 202230.2431.3430.2431.2631.26410
09 May 202230.5430.5430.2030.4630.46180
06 May 202231.1431.1430.4630.4630.46350
05 May 202232.1032.1031.4031.4031.40653
04 May 202231.7031.7831.5431.7831.782,640
03 May 202231.3831.7231.3831.7231.72300
02 May 202231.3231.4630.6230.9630.961,115
29 Apr 202231.2432.0031.2431.2831.28356
28 Apr 202230.9431.0630.9431.0631.06570
27 Apr 202231.3231.3230.0030.9430.942,050
26 Apr 202232.0032.1831.5031.9431.943,925
25 Apr 202232.5832.5832.5832.5832.58-
22 Apr 202233.1233.1232.5832.5832.58462
21 Apr 202232.7033.2832.7033.1433.14335
20 Apr 202232.6432.6432.6432.6432.64-
19 Apr 202232.5632.6432.3832.6432.64880
14 Apr 202232.8632.8632.5432.5432.5480
13 Apr 202232.3232.4432.2832.4432.442,000
12 Apr 202232.4832.5232.3032.5032.503,115
11 Apr 202232.7832.8032.6432.6632.66578
08 Apr 202232.6433.2232.6232.6232.62694
07 Apr 202232.3232.7032.3232.5832.581,671
06 Apr 202233.4833.4832.5032.5032.501,050
05 Apr 202233.8034.2033.7033.7033.701,180
04 Apr 202233.9833.9833.2233.4033.401,214
01 Apr 202233.4433.6433.4433.6433.64170
31 Mar 202233.8233.8233.4633.4633.46550
30 Mar 202234.6634.6633.8033.8033.80610
29 Mar 202234.1434.6234.1434.6234.621,200
28 Mar 202233.9834.0433.8634.0434.04560
25 Mar 202233.8033.8033.4033.5033.501,030
24 Mar 202234.0834.0833.4633.6033.60249
23 Mar 202235.1435.1434.6234.6234.62130
22 Mar 202234.3434.8434.3434.8434.84710
21 Mar 202234.3234.8034.3234.8034.80300
18 Mar 202233.8634.3833.8634.3434.34200
17 Mar 202233.8034.1833.8034.1834.18550
16 Mar 202232.2033.8432.2033.8433.84260
15 Mar 202232.1032.1032.1032.1032.10-
14 Mar 202232.4632.4632.0232.2432.241,246
11 Mar 202231.4832.1631.4831.7031.701,275
10 Mar 202232.1032.1031.3431.5031.50340
09 Mar 202230.0832.1430.0832.1232.12856
08 Mar 202228.2229.6028.2229.4229.42530
07 Mar 202229.3829.5427.8028.9828.981,977
04 Mar 202230.2030.2629.5029.8629.861,920
03 Mar 202231.8031.8030.4030.4230.42670
02 Mar 202230.9631.6830.7431.6831.68576
01 Mar 202232.8032.9630.8431.1831.181,102
28 Feb 202232.7032.9832.3832.7432.742,205
25 Feb 202232.8033.5232.2633.5233.521,941
24 Feb 202232.4632.6231.4032.3632.365,362
23 Feb 202233.7434.1633.3433.4633.461,071
22 Feb 202233.0434.1632.4032.9432.943,665
21 Feb 202234.6434.6433.8233.8233.822,660
18 Feb 202235.0035.1234.5634.9234.92412
17 Feb 202235.6635.6635.3035.4235.42515
16 Feb 202235.3035.8435.3035.7435.742,691
15 Feb 202234.8235.6634.8235.4635.461,640
14 Feb 202235.3035.5434.3234.8434.844,103
11 Feb 202236.1436.1435.6635.9635.96680
10 Feb 202236.4836.5836.2636.3836.381,041
09 Feb 202235.7836.5035.7836.5036.501,800
08 Feb 202236.0436.0435.7435.7835.78782
07 Feb 202236.1036.1035.5035.9835.981,754
04 Feb 202236.0236.1235.5035.5235.522,565
03 Feb 202236.2436.2435.9235.9235.921,260
02 Feb 202236.1836.6036.1036.4436.441,420
01 Feb 202235.5636.1035.5636.0236.021,465
31 Jan 202236.2036.2035.3835.3835.383,130
28 Jan 202236.5836.5835.1635.7835.781,827
27 Jan 202235.8637.2235.8636.6036.60825
26 Jan 202235.6836.1835.5435.9635.961,630
25 Jan 202235.9035.9035.0035.7435.742,837
24 Jan 202237.5237.5235.0035.5435.541,440
21 Jan 202238.1238.1237.1837.2237.22665
20 Jan 202238.5038.5038.1638.1638.16150
19 Jan 202238.5238.6838.4038.6038.60725
18 Jan 202238.7638.8038.3638.3638.36125
17 Jan 202238.9039.0238.5038.9238.923,423
14 Jan 202238.2239.3638.2239.0439.045,353
13 Jan 202238.1838.5837.7838.5838.581,550
12 Jan 202237.6838.0037.6837.9237.92415
11 Jan 202237.3637.3637.3637.3637.36-
10 Jan 202237.1437.4237.1037.4237.42340
07 Jan 202236.8237.1436.4837.1437.14608
06 Jan 202236.8837.2236.8637.0037.00310
05 Jan 202236.7437.4236.7437.4237.422,410
04 Jan 202236.0036.9836.0036.9036.901,225
03 Jan 202235.6036.0035.6036.0036.001,098
30 Dec 202135.6235.6235.4635.4635.46100
29 Dec 202135.6835.9235.6235.6235.62221
28 Dec 202135.7435.9235.6635.8635.86360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...