DWS Group GmbH & Co. KGaA DWS
XETR · Germany · Finance
€69.25-1.65 (-2.33%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69.40 | -2.12% | €70.25 | €70.25 | €68.65 | 67.39K |
| 2026-09-30 | €70.90 | -1.18% | €72.00 | €72.60 | €70.90 | 84.96K |
| 2026-09-29 | €71.75 | -0.69% | €72.40 | €72.85 | €71.75 | 61.13K |
| 2026-09-28 | €72.25 | -0.14% | €72.15 | €72.60 | €71.80 | 56.40K |
| 2026-09-25 | €72.35 | +1.40% | €72.10 | €72.70 | €71.85 | 58.80K |
| 2026-09-24 | €71.35 | -1.72% | €72.15 | €72.25 | €71.10 | 94.85K |
| 2026-09-23 | €72.60 | -0.75% | €74.00 | €74.15 | €72.35 | 63.49K |
| 2026-09-22 | €73.15 | -1.81% | €74.15 | €75.15 | €73.15 | 70.50K |
| 2026-09-21 | €74.50 | +1.57% | €74.00 | €74.65 | €73.60 | 52.89K |
| 2026-09-18 | €73.35 | -1.08% | €74.05 | €74.05 | €72.60 | 128.73K |
| 2026-09-17 | €74.15 | +1.78% | €72.90 | €74.20 | €72.70 | 66.94K |
| 2026-09-16 | €72.85 | +0.07% | €73.00 | €73.55 | €72.35 | 67.50K |
| 2026-09-15 | €72.80 | -3.06% | €74.50 | €74.50 | €71.40 | 148.98K |
| 2026-09-14 | €75.10 | -1.77% | €76.35 | €76.35 | €74.95 | 78.53K |
| 2026-09-11 | €76.45 | -0.39% | €76.65 | €77.10 | €76.45 | 41.97K |
| 2026-09-10 | €76.75 | -0.45% | €76.85 | €77.90 | €76.55 | 60.60K |
| 2026-09-09 | €77.10 | -1.15% | €77.45 | €77.70 | €76.55 | 69.81K |
| 2026-09-08 | €78.00 | +2.83% | €77.55 | €78.75 | €76.55 | 104.25K |
| 2026-09-07 | €75.85 | -0.13% | €76.25 | €76.25 | €75.15 | 83.18K |
| 2026-09-04 | €75.95 | +0.33% | €75.70 | €76.25 | €75.40 | 40.26K |
| 2026-09-03 | €75.70 | +1.47% | €73.10 | €75.95 | €73.10 | 66.94K |
| 2026-09-02 | €74.60 | -0.80% | €74.90 | €75.20 | €74.00 | 48.35K |
| 2026-09-01 | €75.20 | -0.73% | €75.55 | €75.55 | €74.70 | 54.26K |
| 2026-08-31 | €75.75 | -0.85% | €76.40 | €76.55 | €75.70 | 61.69K |
| 2026-08-28 | €76.40 | +0.99% | €76.00 | €76.40 | €75.75 | 52.98K |
| 2026-08-27 | €75.65 | +0.53% | €75.35 | €75.65 | €74.70 | 52.79K |
| 2026-08-26 | €75.25 | +1.62% | €74.60 | €75.80 | €74.50 | 77.13K |
| 2026-08-25 | €74.05 | -0.74% | €74.60 | €75.25 | €73.75 | 81.83K |
| 2026-08-24 | €74.60 | +0.74% | €73.80 | €75.00 | €73.80 | 61.83K |
| 2026-08-21 | €74.05 | +0.47% | €74.10 | €74.45 | €73.50 | 49.28K |
| 2026-08-20 | €73.70 | +1.17% | €73.25 | €74.20 | €73.00 | 80.56K |
| 2026-08-19 | €72.85 | +0.07% | €73.00 | €73.80 | €72.80 | 38.05K |
| 2026-08-18 | €72.80 | -0.41% | €72.65 | €74.00 | €72.55 | 56.61K |
| 2026-08-17 | €73.10 | -0.48% | €73.65 | €73.75 | €72.85 | 86.67K |
| 2026-08-14 | €73.45 | -0.54% | €74.00 | €74.40 | €73.45 | 79.39K |
| 2026-08-13 | €73.85 | -1.73% | €75.55 | €75.65 | €73.85 | 48.90K |
| 2026-08-12 | €75.15 | +0.20% | €75.40 | €75.60 | €74.85 | 101.54K |
| 2026-08-11 | €75.00 | +1.21% | €73.95 | €75.45 | €73.75 | 98.06K |
| 2026-08-10 | €74.10 | -0.87% | €74.75 | €74.80 | €73.85 | 69.54K |
| 2026-08-07 | €74.75 | -2.22% | €75.95 | €76.35 | €74.75 | 98.59K |
| 2026-08-06 | €76.45 | +1.12% | €75.15 | €76.60 | €75.15 | 117.86K |
| 2026-08-05 | €75.60 | 0.00% | €75.60 | €75.90 | €75.00 | 116.83K |
| 2026-08-04 | €75.60 | +2.02% | €74.30 | €75.60 | €74.05 | 131.65K |
| 2026-08-03 | €74.10 | +1.79% | €73.15 | €74.25 | €72.70 | 84.76K |
| 2026-07-31 | €72.80 | +1.11% | €72.70 | €74.25 | €72.55 | 160.94K |
| 2026-07-30 | €72.00 | +4.20% | €69.00 | €72.50 | €68.95 | 197.64K |
| 2026-07-29 | €69.10 | -3.69% | €67.20 | €69.10 | €65.40 | 610.07K |
| 2026-07-28 | €71.75 | +0.77% | €71.45 | €72.45 | €71.05 | 148.79K |
| 2026-07-27 | €71.20 | +0.92% | €70.90 | €71.95 | €70.65 | 148.10K |
| 2026-07-24 | €70.55 | +1.95% | €69.35 | €70.75 | €69.35 | 169.03K |
| 2026-07-23 | €69.20 | -2.40% | €70.80 | €71.00 | €68.90 | 103.12K |
| 2026-07-22 | €70.90 | +0.64% | €70.25 | €70.90 | €69.75 | 68.44K |
| 2026-07-21 | €70.45 | -0.14% | €70.55 | €70.80 | €69.15 | 119.73K |
| 2026-07-20 | €70.55 | +1.29% | €69.50 | €70.80 | €69.15 | 115.97K |
| 2026-07-17 | €69.65 | -0.36% | €69.00 | €69.90 | €68.70 | 105.32K |
| 2026-07-16 | €69.90 | +1.53% | €68.85 | €69.90 | €68.15 | 100.94K |
| 2026-07-15 | €68.85 | +1.55% | €68.10 | €68.85 | €67.30 | 63.13K |
| 2026-07-14 | €67.80 | +0.74% | €66.95 | €68.10 | €66.60 | 43.24K |
| 2026-07-13 | €67.30 | -0.37% | €66.90 | €67.70 | €66.85 | 49.70K |
| 2026-07-10 | €67.55 | -0.22% | €67.85 | €67.85 | €66.90 | 58.35K |
| 2026-07-09 | €67.70 | +0.67% | €68.60 | €68.60 | €67.15 | 50.44K |
| 2026-07-08 | €67.25 | -2.54% | €68.55 | €68.70 | €67.15 | 92.28K |
| 2026-07-07 | €69.00 | -1.29% | €70.30 | €70.40 | €68.40 | 108.70K |
| 2026-07-06 | €69.90 | +2.04% | €69.50 | €71.65 | €69.45 | 197.78K |
| 2026-07-03 | €68.50 | -0.07% | €68.05 | €69.05 | €67.85 | 102.49K |
| 2026-07-02 | €68.55 | +2.77% | €66.90 | €69.15 | €66.15 | 162.97K |
| 2026-07-01 | €66.70 | +1.60% | €66.35 | €66.70 | €65.55 | 91.57K |
| 2026-06-30 | €65.65 | +3.55% | €63.70 | €65.75 | €63.45 | 111.87K |
| 2026-06-29 | €63.40 | +0.79% | €62.70 | €63.45 | €62.50 | 49.48K |
| 2026-06-26 | €62.90 | -1.10% | €63.15 | €63.40 | €62.10 | 47.50K |
| 2026-06-25 | €63.60 | +1.35% | €62.80 | €64.50 | €62.60 | 0 |
| 2026-06-24 | €62.75 | -1.95% | €63.60 | €64.10 | €62.75 | 93.74K |
| 2026-06-23 | €64.00 | +4.15% | €62.00 | €65.80 | €61.40 | 340.82K |
| 2026-06-22 | €61.45 | +0.33% | €61.60 | €61.60 | €60.60 | 38.44K |
| 2026-06-19 | €61.25 | -0.41% | €61.20 | €61.65 | €60.80 | 117.16K |
| 2026-06-18 | €61.50 | 0.00% | €61.65 | €61.95 | €60.90 | 46.82K |
| 2026-06-17 | €61.50 | +0.57% | €60.90 | €61.70 | €60.55 | 62.61K |
| 2026-06-16 | €61.15 | +0.91% | €60.45 | €61.45 | €60.35 | 97.81K |
| 2026-06-15 | €60.60 | -0.33% | €60.00 | €61.15 | €59.85 | 153.04K |
| 2026-06-12 | €60.80 | +5.10% | €58.70 | €60.85 | €58.70 | 116.89K |
| 2026-06-11 | €57.85 | -1.20% | €58.15 | €58.65 | €57.45 | 61.13K |
| 2026-06-10 | €58.55 | -0.17% | €59.00 | €59.15 | €57.85 | 53.69K |
| 2026-06-09 | €58.65 | -1.18% | €59.45 | €60.40 | €58.65 | 63.54K |
| 2026-06-08 | €59.35 | -0.34% | €59.10 | €59.90 | €58.70 | 73.76K |
| 2026-06-05 | €59.55 | +0.76% | €59.05 | €60.30 | €59.05 | 106.85K |
| 2026-06-04 | €59.10 | -2.48% | €57.90 | €59.40 | €57.35 | 168.34K |
| 2026-06-03 | €60.60 | -2.96% | €61.50 | €61.65 | €60.30 | 133.18K |
| 2026-06-02 | €62.45 | +0.73% | €62.35 | €62.95 | €61.75 | 109.88K |
| 2026-06-01 | €62.00 | +0.08% | €62.25 | €62.35 | €61.05 | 130.15K |
| 2026-05-29 | €61.95 | +0.57% | €62.05 | €62.05 | €61.35 | 99.84K |