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

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

33.78

+0.20

(+0.60%)

At close: 05:35PM CEST

Time period:

02 July 2023 - 02 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	33.52	33.92	33.28	33.78	33.78	127,447
01 July 2024	33.40	33.68	33.36	33.58	33.58	73,142
28 June 2024	33.36	33.68	33.06	33.14	33.14	66,141
27 June 2024	33.62	33.62	33.62	33.62	33.62	-
26 June 2024	33.68	33.94	33.46	33.62	33.62	125,476
25 June 2024	33.60	33.70	33.38	33.44	33.44	83,662
24 June 2024	33.52	33.84	33.42	33.74	33.74	64,135
21 June 2024	33.84	33.90	33.28	33.52	33.52	488,701
20 June 2024	33.32	33.90	33.32	33.84	33.84	93,466
19 June 2024	33.72	33.90	33.28	33.32	33.32	95,192
18 June 2024	33.68	33.90	33.28	33.82	33.82	132,673
17 June 2024	33.06	33.48	32.76	33.24	33.24	121,772
14 June 2024	33.76	33.84	32.68	32.92	32.92	243,841
13 June 2024	34.50	34.50	33.78	33.80	33.80	230,595
12 June 2024	34.82	34.94	34.34	34.68	34.68	199,499
11 June 2024	35.76	36.14	34.92	34.92	34.92	214,146
10 June 2024	35.36	35.84	35.32	35.76	35.76	200,788
07 June 2024	36.76	36.82	35.16	35.60	35.60	832,444
07 June 2024	4 Dividend
06 June 2024	43.26	43.60	42.42	42.46	38.46	350,127
05 June 2024	42.98	43.16	42.30	43.04	38.99	448,266
04 June 2024	43.56	43.98	42.34	42.34	38.35	441,864
03 June 2024	43.90	44.88	43.20	43.32	39.24	469,596
31 May 2024	42.60	42.94	41.98	42.66	38.64	249,635
30 May 2024	42.52	43.08	42.40	42.40	38.41	207,156
29 May 2024	42.96	43.36	42.46	42.50	38.50	162,695
28 May 2024	42.92	43.28	42.72	42.88	38.84	145,883
27 May 2024	43.20	43.20	42.06	42.86	38.82	193,335
24 May 2024	42.50	43.30	42.46	43.00	38.95	164,623
23 May 2024	42.42	42.92	42.42	42.60	38.59	85,055
22 May 2024	42.26	42.70	42.16	42.40	38.41	75,933
21 May 2024	42.48	42.56	41.92	42.30	38.32	86,799
20 May 2024	42.74	42.92	42.50	42.56	38.55	62,524
17 May 2024	42.20	42.68	42.00	42.50	38.50	105,444
16 May 2024	42.62	42.90	42.22	42.26	38.28	95,530
15 May 2024	42.10	42.78	42.02	42.58	38.57	85,683
14 May 2024	41.82	42.06	41.70	41.88	37.93	74,933
13 May 2024	41.88	42.04	41.64	41.88	37.93	85,989
10 May 2024	41.04	41.62	41.04	41.62	37.70	118,473
09 May 2024	40.94	41.52	40.94	41.18	37.30	47,602
08 May 2024	40.90	41.30	40.50	40.98	37.12	133,435
07 May 2024	41.44	41.54	41.12	41.38	37.48	101,060
06 May 2024	40.82	41.28	40.62	41.16	37.28	112,996
03 May 2024	40.36	40.78	40.30	40.66	36.83	84,636
02 May 2024	39.92	40.20	39.82	40.14	36.36	86,250
30 Apr 2024	39.60	40.18	39.36	39.64	35.91	183,064
29 Apr 2024	40.50	40.62	40.04	40.16	36.38	58,928
26 Apr 2024	40.04	40.66	39.96	40.30	36.50	123,303
25 Apr 2024	41.40	41.40	39.14	39.14	35.45	276,427
24 Apr 2024	41.48	41.48	40.72	41.00	37.14	85,365
23 Apr 2024	40.46	41.32	40.46	41.32	37.43	88,353
22 Apr 2024	40.24	40.40	39.94	40.40	36.59	73,336
19 Apr 2024	39.68	40.16	39.48	40.06	36.29	95,519
18 Apr 2024	40.30	40.30	39.80	40.14	36.36	58,778
17 Apr 2024	39.80	40.50	39.74	40.06	36.29	93,140
16 Apr 2024	40.24	40.24	38.82	39.66	35.92	209,377
15 Apr 2024	40.56	40.94	40.44	40.70	36.87	89,395
12 Apr 2024	40.82	41.00	40.42	40.54	36.72	67,055
11 Apr 2024	40.84	41.06	40.10	40.36	36.56	105,242
10 Apr 2024	40.86	41.28	40.46	40.80	36.96	76,860
09 Apr 2024	41.26	41.32	40.48	40.64	36.81	105,199
08 Apr 2024	40.90	41.52	40.90	41.26	37.37	71,708
05 Apr 2024	40.78	40.78	40.18	40.70	36.87	113,170
04 Apr 2024	41.16	41.56	40.98	41.24	37.35	122,797
03 Apr 2024	40.44	41.10	40.20	41.04	37.17	83,043
02 Apr 2024	40.82	41.24	40.16	40.40	36.59	152,223
28 Mar 2024	40.96	41.14	40.66	40.78	36.94	105,768
27 Mar 2024	40.90	41.32	40.54	40.90	37.05	140,273
26 Mar 2024	40.92	41.14	40.76	41.12	37.25	87,449
25 Mar 2024	40.48	40.94	40.32	40.90	37.05	105,506
22 Mar 2024	40.40	40.48	39.98	40.28	36.49	81,947
21 Mar 2024	39.62	40.48	39.52	40.42	36.61	117,354
20 Mar 2024	39.08	39.36	38.80	39.32	35.62	57,110
19 Mar 2024	38.88	39.14	38.64	39.14	35.45	65,300
18 Mar 2024	38.80	38.86	38.44	38.62	34.98	63,562
15 Mar 2024	38.28	39.02	38.28	38.58	34.95	103,137
14 Mar 2024	38.52	38.60	38.20	38.24	34.64	93,891
13 Mar 2024	38.80	38.86	38.50	38.50	34.87	129,087
12 Mar 2024	38.24	38.96	38.18	38.82	35.16	89,955
11 Mar 2024	38.58	38.84	38.08	38.24	34.64	133,368
08 Mar 2024	38.80	39.08	38.66	38.86	35.20	56,913
07 Mar 2024	38.16	38.96	37.94	38.74	35.09	126,813
06 Mar 2024	38.10	38.32	37.84	38.26	34.66	86,842
05 Mar 2024	37.94	38.20	37.80	38.10	34.51	89,973
04 Mar 2024	37.88	38.18	37.86	38.06	34.47	71,648
01 Mar 2024	38.10	38.18	37.30	37.86	34.29	88,302
29 Feb 2024	37.40	38.06	37.40	37.90	34.33	116,651
28 Feb 2024	37.68	37.68	37.32	37.50	33.97	54,190
27 Feb 2024	37.70	37.70	37.32	37.52	33.99	95,531
26 Feb 2024	37.82	38.00	37.68	37.68	34.13	57,958
23 Feb 2024	38.00	38.14	37.78	37.88	34.31	91,358
22 Feb 2024	37.50	38.12	37.44	37.90	34.33	133,032
21 Feb 2024	36.80	37.34	36.72	37.34	33.82	121,802
20 Feb 2024	37.06	37.28	36.52	36.80	33.33	158,134
19 Feb 2024	36.26	36.90	36.20	36.88	33.41	170,973
16 Feb 2024	36.02	36.48	36.02	36.22	32.81	92,504
15 Feb 2024	35.98	36.00	35.64	35.96	32.57	70,919
14 Feb 2024	35.20	35.84	35.14	35.72	32.35	123,045
13 Feb 2024	35.72	35.78	35.10	35.20	31.88	107,368
12 Feb 2024	35.50	35.68	35.36	35.68	32.32	94,642
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6669+0.0010(+0.15%)

ASX 2007,718.20-32.50(-0.42%)

OIL82.92-0.46(-0.55%)

GOLD2,337.20-1.70(-0.07%)

Bitcoin AUD93,362.93-1,885.74(-1.98%)

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

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6669
+0.0010(+0.15%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
82.92
-0.46(-0.55%)

GOLD
2,337.20
-1.70(-0.07%)

Bitcoin AUD
93,362.93
-1,885.74(-1.98%)