DWS Group GmbH & Co KGaA (DWS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:05PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 39.74 | 40.12 | 39.84 | 40.06 | 40.06 | 833 |
| 30 Apr 2024 | 39.74 | 40.16 | 39.44 | 39.80 | 39.80 | 6,429 |
| 29 Apr 2024 | 40.52 | 40.60 | 40.02 | 40.42 | 40.42 | 417 |
| 26 Apr 2024 | 39.70 | 40.58 | 39.68 | 40.34 | 40.34 | 1,122 |
| 25 Apr 2024 | 41.28 | 41.28 | 39.22 | 39.78 | 39.78 | 11,221 |
| 24 Apr 2024 | 41.26 | 41.34 | 40.78 | 41.02 | 41.02 | 1,978 |
| 23 Apr 2024 | 40.48 | 41.38 | 40.38 | 41.30 | 41.30 | 8,151 |
| 22 Apr 2024 | 40.12 | 40.48 | 39.96 | 40.48 | 40.48 | 4,732 |
| 19 Apr 2024 | 39.84 | 40.20 | 39.50 | 40.04 | 40.04 | 2,565 |
| 18 Apr 2024 | 40.10 | 40.28 | 39.86 | 39.94 | 39.94 | 3,261 |
| 17 Apr 2024 | 39.70 | 40.46 | 39.70 | 39.96 | 39.96 | 4,276 |
| 16 Apr 2024 | 40.52 | 40.52 | 38.92 | 39.66 | 39.66 | 11,488 |
| 15 Apr 2024 | 40.62 | 40.92 | 40.48 | 40.56 | 40.56 | 2,350 |
| 12 Apr 2024 | 40.48 | 40.98 | 40.44 | 40.52 | 40.52 | 1,002 |
| 11 Apr 2024 | 40.82 | 41.06 | 40.20 | 40.36 | 40.36 | 7,977 |
| 10 Apr 2024 | 40.82 | 41.28 | 40.48 | 40.84 | 40.84 | 8,379 |
| 09 Apr 2024 | 41.32 | 41.38 | 40.56 | 40.88 | 40.88 | 1,485 |
| 08 Apr 2024 | 40.68 | 41.50 | 40.68 | 41.50 | 41.50 | 3,376 |
| 05 Apr 2024 | 40.58 | 40.80 | 40.24 | 40.60 | 40.60 | 6,256 |
| 04 Apr 2024 | 41.16 | 41.60 | 40.82 | 40.82 | 40.82 | 9,933 |
| 03 Apr 2024 | 40.18 | 41.26 | 40.16 | 41.10 | 41.10 | 9,562 |
| 02 Apr 2024 | 41.02 | 41.22 | 40.18 | 40.38 | 40.38 | 5,089 |
| 28 Mar 2024 | 41.04 | 41.06 | 40.70 | 40.80 | 40.80 | 8,286 |
| 27 Mar 2024 | 41.08 | 41.30 | 40.70 | 41.08 | 41.08 | 8,926 |
| 26 Mar 2024 | 40.90 | 41.16 | 40.80 | 41.06 | 41.06 | 13,169 |
| 25 Mar 2024 | 40.64 | 40.98 | 40.38 | 40.80 | 40.80 | 9,852 |
| 22 Mar 2024 | 39.56 | 40.66 | 39.54 | 40.48 | 40.48 | 5,901 |
| 21 Mar 2024 | 39.56 | 40.46 | 39.54 | 40.40 | 40.40 | 11,421 |
| 20 Mar 2024 | 38.96 | 39.50 | 38.86 | 39.46 | 39.46 | 11,551 |
| 19 Mar 2024 | 38.72 | 39.10 | 38.66 | 38.92 | 38.92 | 2,688 |
| 18 Mar 2024 | 38.86 | 38.92 | 38.52 | 38.74 | 38.74 | 3,180 |
| 15 Mar 2024 | 38.36 | 38.96 | 38.34 | 38.52 | 38.52 | 1,641 |
| 14 Mar 2024 | 38.62 | 38.66 | 38.22 | 38.32 | 38.32 | 7,234 |
| 13 Mar 2024 | 38.74 | 38.76 | 38.46 | 38.62 | 38.62 | 8,072 |
| 12 Mar 2024 | 38.32 | 38.92 | 38.20 | 38.74 | 38.74 | 3,709 |
| 11 Mar 2024 | 39.04 | 39.04 | 38.10 | 38.30 | 38.30 | 1,317 |
| 08 Mar 2024 | 38.94 | 39.02 | 38.64 | 38.78 | 38.78 | 1,270 |
| 07 Mar 2024 | 38.22 | 38.94 | 37.92 | 38.78 | 38.78 | 1,943 |
| 06 Mar 2024 | 38.02 | 38.34 | 37.94 | 38.32 | 38.32 | 2,872 |
| 05 Mar 2024 | 38.02 | 38.22 | 37.92 | 37.98 | 37.98 | 3,425 |
| 04 Mar 2024 | 37.86 | 38.16 | 37.86 | 38.08 | 38.08 | 3,232 |
| 01 Mar 2024 | 38.16 | 38.16 | 37.30 | 37.60 | 37.60 | 1,181 |
| 29 Feb 2024 | 37.58 | 38.16 | 37.56 | 38.00 | 38.00 | 3,105 |
| 28 Feb 2024 | 37.52 | 37.62 | 37.34 | 37.46 | 37.46 | 1,244 |
| 27 Feb 2024 | 37.72 | 37.72 | 37.40 | 37.48 | 37.48 | 5,448 |
| 26 Feb 2024 | 37.90 | 38.00 | 37.70 | 37.74 | 37.74 | 4,566 |
| 23 Feb 2024 | 37.98 | 38.12 | 37.76 | 37.82 | 37.82 | 4,657 |
| 22 Feb 2024 | 37.44 | 38.06 | 37.42 | 37.92 | 37.92 | 10,732 |
| 21 Feb 2024 | 36.78 | 37.36 | 36.76 | 37.26 | 37.26 | 2,720 |
| 20 Feb 2024 | 37.14 | 37.30 | 36.56 | 36.82 | 36.82 | 13,266 |
| 19 Feb 2024 | 36.34 | 37.36 | 36.26 | 37.20 | 37.20 | 7,380 |
| 16 Feb 2024 | 36.02 | 36.46 | 36.02 | 36.30 | 36.30 | 5,898 |
| 15 Feb 2024 | 35.96 | 36.00 | 35.68 | 35.98 | 35.98 | 5,612 |
| 14 Feb 2024 | 35.28 | 35.84 | 35.22 | 35.80 | 35.80 | 4,730 |
| 13 Feb 2024 | 35.64 | 35.76 | 35.12 | 35.14 | 35.14 | 3,704 |
| 12 Feb 2024 | 35.48 | 35.70 | 35.38 | 35.64 | 35.64 | 2,002 |
| 09 Feb 2024 | 35.34 | 35.44 | 35.14 | 35.32 | 35.32 | 1,601 |
| 08 Feb 2024 | 35.44 | 35.48 | 35.20 | 35.36 | 35.36 | 4,627 |
| 07 Feb 2024 | 35.76 | 35.76 | 35.12 | 35.30 | 35.30 | 5,538 |
| 06 Feb 2024 | 35.56 | 35.82 | 35.48 | 35.74 | 35.74 | 6,995 |
| 05 Feb 2024 | 36.24 | 36.26 | 35.40 | 35.70 | 35.70 | 12,581 |
| 02 Feb 2024 | 35.68 | 36.10 | 35.20 | 35.94 | 35.94 | 15,656 |
| 01 Feb 2024 | 38.14 | 38.14 | 35.40 | 35.52 | 35.52 | 27,179 |
| 31 Jan 2024 | 38.32 | 38.48 | 37.96 | 38.10 | 38.10 | 6,040 |
| 30 Jan 2024 | 38.02 | 38.30 | 37.86 | 38.16 | 38.16 | 6,377 |
| 29 Jan 2024 | 36.00 | 38.32 | 36.00 | 37.84 | 37.84 | 13,700 |
| 26 Jan 2024 | 37.60 | 38.82 | 37.40 | 38.22 | 38.22 | 16,880 |
| 25 Jan 2024 | 36.72 | 37.84 | 36.40 | 37.84 | 37.84 | 12,375 |
| 24 Jan 2024 | 37.12 | 37.36 | 36.68 | 36.70 | 36.70 | 2,658 |
| 23 Jan 2024 | 36.86 | 37.16 | 36.56 | 36.98 | 36.98 | 3,248 |
| 22 Jan 2024 | 36.60 | 37.04 | 36.60 | 36.84 | 36.84 | 1,167 |
| 19 Jan 2024 | 36.38 | 36.74 | 36.38 | 36.58 | 36.58 | 4,603 |
| 18 Jan 2024 | 36.04 | 36.48 | 35.92 | 36.42 | 36.42 | 2,549 |
| 17 Jan 2024 | 35.82 | 36.12 | 35.56 | 35.94 | 35.94 | 3,787 |
| 16 Jan 2024 | 35.78 | 36.02 | 35.54 | 35.90 | 35.90 | 1,292 |
| 15 Jan 2024 | 36.04 | 36.04 | 35.86 | 35.90 | 35.90 | 665 |
| 12 Jan 2024 | 35.44 | 36.26 | 35.44 | 35.94 | 35.94 | 1,118 |
| 11 Jan 2024 | 36.14 | 36.24 | 35.32 | 35.42 | 35.42 | 2,169 |
| 10 Jan 2024 | 35.80 | 36.24 | 35.62 | 36.06 | 36.06 | 3,971 |
| 09 Jan 2024 | 35.88 | 36.38 | 35.64 | 35.72 | 35.72 | 3,403 |
| 08 Jan 2024 | 34.70 | 35.48 | 34.66 | 35.38 | 35.38 | 2,280 |
| 05 Jan 2024 | 34.78 | 35.12 | 34.60 | 34.86 | 34.86 | 1,304 |
| 04 Jan 2024 | 34.16 | 34.92 | 34.16 | 34.80 | 34.80 | 1,282 |
| 03 Jan 2024 | 34.78 | 34.88 | 34.14 | 34.18 | 34.18 | 2,720 |
| 02 Jan 2024 | 34.68 | 35.04 | 34.58 | 34.76 | 34.76 | 953 |
| 29 Dec 2023 | 34.76 | 34.86 | 34.34 | 34.70 | 34.70 | 1,148 |
| 28 Dec 2023 | 34.76 | 34.86 | 34.48 | 34.48 | 34.48 | 4,361 |
| 27 Dec 2023 | 34.72 | 34.90 | 34.58 | 34.78 | 34.78 | 3,615 |
| 22 Dec 2023 | 34.48 | 34.64 | 34.34 | 34.56 | 34.56 | 702 |
| 21 Dec 2023 | 34.26 | 34.68 | 34.16 | 34.54 | 34.54 | 3,386 |
| 20 Dec 2023 | 34.08 | 34.52 | 34.08 | 34.26 | 34.26 | 1,376 |
| 19 Dec 2023 | 34.12 | 34.50 | 33.96 | 34.10 | 34.10 | 803 |
| 18 Dec 2023 | 33.80 | 34.38 | 33.66 | 34.22 | 34.22 | 8,271 |
| 15 Dec 2023 | 32.54 | 34.08 | 32.54 | 33.78 | 33.78 | 18,040 |
| 14 Dec 2023 | 32.04 | 32.66 | 31.94 | 32.20 | 32.20 | 4,714 |
| 13 Dec 2023 | 31.94 | 32.00 | 31.74 | 31.86 | 31.86 | 690 |
| 12 Dec 2023 | 31.84 | 31.84 | 31.48 | 31.82 | 31.82 | 9,714 |
| 11 Dec 2023 | 31.80 | 31.94 | 31.66 | 31.82 | 31.82 | 5,904 |
| 08 Dec 2023 | 31.60 | 31.74 | 31.48 | 31.52 | 31.52 | 6,168 |
| 07 Dec 2023 | 31.52 | 31.76 | 31.34 | 31.66 | 31.66 | 1,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.