DWS Group GmbH & Co KGaA (DWS.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 11:06AM CEST. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 42.60 | 42.92 | 42.52 | 42.92 | 42.92 | 1,788 |
| May 29, 2024 | 43.10 | 43.36 | 42.50 | 42.76 | 42.76 | 11,970 |
| May 28, 2024 | 42.98 | 43.20 | 42.74 | 43.12 | 43.12 | 19,271 |
| May 27, 2024 | 43.20 | 43.28 | 42.10 | 42.98 | 42.98 | 11,653 |
| May 24, 2024 | 42.76 | 43.24 | 42.46 | 43.02 | 43.02 | 12,813 |
| May 23, 2024 | 42.48 | 42.80 | 42.40 | 42.56 | 42.56 | 2,911 |
| May 22, 2024 | 42.34 | 42.72 | 42.20 | 42.26 | 42.26 | 9,831 |
| May 21, 2024 | 42.62 | 42.86 | 42.00 | 42.28 | 42.28 | 4,667 |
| May 20, 2024 | 42.70 | 42.92 | 42.50 | 42.54 | 42.54 | 2,398 |
| May 17, 2024 | 42.28 | 42.56 | 42.04 | 42.56 | 42.56 | 6,826 |
| May 16, 2024 | 42.74 | 42.84 | 42.24 | 42.30 | 42.30 | 13,396 |
| May 15, 2024 | 42.00 | 42.72 | 41.96 | 42.54 | 42.54 | 52,429 |
| May 14, 2024 | 41.68 | 42.04 | 41.68 | 42.02 | 42.02 | 10,073 |
| May 13, 2024 | 41.64 | 41.98 | 41.60 | 41.68 | 41.68 | 3,878 |
| May 10, 2024 | 40.96 | 41.62 | 40.82 | 41.62 | 41.62 | 7,731 |
| May 09, 2024 | 41.14 | 41.50 | 41.12 | 41.18 | 41.18 | 10,457 |
| May 08, 2024 | 40.90 | 41.26 | 40.64 | 41.18 | 41.18 | 4,570 |
| May 07, 2024 | 41.24 | 41.52 | 41.14 | 41.34 | 41.34 | 2,083 |
| May 06, 2024 | 40.78 | 41.26 | 40.64 | 41.22 | 41.22 | 3,606 |
| May 03, 2024 | 40.28 | 40.74 | 40.26 | 40.62 | 40.62 | 2,690 |
| May 02, 2024 | 39.84 | 40.34 | 39.84 | 40.22 | 40.22 | 1,155 |
| Apr 30, 2024 | 39.74 | 40.16 | 39.44 | 39.80 | 39.80 | 6,429 |
| Apr 29, 2024 | 40.52 | 40.60 | 40.02 | 40.42 | 40.42 | 417 |
| Apr 26, 2024 | 39.70 | 40.58 | 39.68 | 40.34 | 40.34 | 1,122 |
| Apr 25, 2024 | 41.28 | 41.28 | 39.22 | 39.78 | 39.78 | 11,221 |
| Apr 24, 2024 | 41.26 | 41.34 | 40.78 | 41.02 | 41.02 | 1,978 |
| Apr 23, 2024 | 40.48 | 41.38 | 40.38 | 41.30 | 41.30 | 8,151 |
| Apr 22, 2024 | 40.12 | 40.48 | 39.96 | 40.48 | 40.48 | 4,732 |
| Apr 19, 2024 | 39.84 | 40.20 | 39.50 | 40.04 | 40.04 | 2,565 |
| Apr 18, 2024 | 40.10 | 40.28 | 39.86 | 39.94 | 39.94 | 3,261 |
| Apr 17, 2024 | 39.70 | 40.46 | 39.70 | 39.96 | 39.96 | 4,276 |
| Apr 16, 2024 | 40.52 | 40.52 | 38.92 | 39.66 | 39.66 | 11,488 |
| Apr 15, 2024 | 40.62 | 40.92 | 40.48 | 40.56 | 40.56 | 2,350 |
| Apr 12, 2024 | 40.48 | 40.98 | 40.44 | 40.52 | 40.52 | 1,002 |
| Apr 11, 2024 | 40.82 | 41.06 | 40.20 | 40.36 | 40.36 | 7,977 |
| Apr 10, 2024 | 40.82 | 41.28 | 40.48 | 40.84 | 40.84 | 8,379 |
| Apr 09, 2024 | 41.32 | 41.38 | 40.56 | 40.88 | 40.88 | 1,485 |
| Apr 08, 2024 | 40.68 | 41.50 | 40.68 | 41.50 | 41.50 | 3,376 |
| Apr 05, 2024 | 40.58 | 40.80 | 40.24 | 40.60 | 40.60 | 6,256 |
| Apr 04, 2024 | 41.16 | 41.60 | 40.82 | 40.82 | 40.82 | 9,933 |
| Apr 03, 2024 | 40.18 | 41.26 | 40.16 | 41.10 | 41.10 | 9,562 |
| Apr 02, 2024 | 41.02 | 41.22 | 40.18 | 40.38 | 40.38 | 5,089 |
| Mar 28, 2024 | 41.04 | 41.06 | 40.70 | 40.80 | 40.80 | 8,286 |
| Mar 27, 2024 | 41.08 | 41.30 | 40.70 | 41.08 | 41.08 | 8,926 |
| Mar 26, 2024 | 40.90 | 41.16 | 40.80 | 41.06 | 41.06 | 13,169 |
| Mar 25, 2024 | 40.64 | 40.98 | 40.38 | 40.80 | 40.80 | 9,852 |
| Mar 22, 2024 | 39.56 | 40.66 | 39.54 | 40.48 | 40.48 | 5,901 |
| Mar 21, 2024 | 39.56 | 40.46 | 39.54 | 40.40 | 40.40 | 11,421 |
| Mar 20, 2024 | 38.96 | 39.50 | 38.86 | 39.46 | 39.46 | 11,551 |
| Mar 19, 2024 | 38.72 | 39.10 | 38.66 | 38.92 | 38.92 | 2,688 |
| Mar 18, 2024 | 38.86 | 38.92 | 38.52 | 38.74 | 38.74 | 3,180 |
| Mar 15, 2024 | 38.36 | 38.96 | 38.34 | 38.52 | 38.52 | 1,641 |
| Mar 14, 2024 | 38.62 | 38.66 | 38.22 | 38.32 | 38.32 | 7,234 |
| Mar 13, 2024 | 38.74 | 38.76 | 38.46 | 38.62 | 38.62 | 8,072 |
| Mar 12, 2024 | 38.32 | 38.92 | 38.20 | 38.74 | 38.74 | 3,709 |
| Mar 11, 2024 | 39.04 | 39.04 | 38.10 | 38.30 | 38.30 | 1,317 |
| Mar 08, 2024 | 38.94 | 39.02 | 38.64 | 38.78 | 38.78 | 1,270 |
| Mar 07, 2024 | 38.22 | 38.94 | 37.92 | 38.78 | 38.78 | 1,943 |
| Mar 06, 2024 | 38.02 | 38.34 | 37.94 | 38.32 | 38.32 | 2,872 |
| Mar 05, 2024 | 38.02 | 38.22 | 37.92 | 37.98 | 37.98 | 3,425 |
| Mar 04, 2024 | 37.86 | 38.16 | 37.86 | 38.08 | 38.08 | 3,232 |
| Mar 01, 2024 | 38.16 | 38.16 | 37.30 | 37.60 | 37.60 | 1,181 |
| Feb 29, 2024 | 37.58 | 38.16 | 37.56 | 38.00 | 38.00 | 3,105 |
| Feb 28, 2024 | 37.52 | 37.62 | 37.34 | 37.46 | 37.46 | 1,244 |
| Feb 27, 2024 | 37.72 | 37.72 | 37.40 | 37.48 | 37.48 | 5,448 |
| Feb 26, 2024 | 37.90 | 38.00 | 37.70 | 37.74 | 37.74 | 4,566 |
| Feb 23, 2024 | 37.98 | 38.12 | 37.76 | 37.82 | 37.82 | 4,657 |
| Feb 22, 2024 | 37.44 | 38.06 | 37.42 | 37.92 | 37.92 | 10,732 |
| Feb 21, 2024 | 36.78 | 37.36 | 36.76 | 37.26 | 37.26 | 2,720 |
| Feb 20, 2024 | 37.14 | 37.30 | 36.56 | 36.82 | 36.82 | 13,266 |
| Feb 19, 2024 | 36.34 | 37.36 | 36.26 | 37.20 | 37.20 | 7,380 |
| Feb 16, 2024 | 36.02 | 36.46 | 36.02 | 36.30 | 36.30 | 5,898 |
| Feb 15, 2024 | 35.96 | 36.00 | 35.68 | 35.98 | 35.98 | 5,612 |
| Feb 14, 2024 | 35.28 | 35.84 | 35.22 | 35.80 | 35.80 | 4,730 |
| Feb 13, 2024 | 35.64 | 35.76 | 35.12 | 35.14 | 35.14 | 3,704 |
| Feb 12, 2024 | 35.48 | 35.70 | 35.38 | 35.64 | 35.64 | 2,002 |
| Feb 09, 2024 | 35.34 | 35.44 | 35.14 | 35.32 | 35.32 | 1,601 |
| Feb 08, 2024 | 35.44 | 35.48 | 35.20 | 35.36 | 35.36 | 4,627 |
| Feb 07, 2024 | 35.76 | 35.76 | 35.12 | 35.30 | 35.30 | 5,538 |
| Feb 06, 2024 | 35.56 | 35.82 | 35.48 | 35.74 | 35.74 | 6,995 |
| Feb 05, 2024 | 36.24 | 36.26 | 35.40 | 35.70 | 35.70 | 12,581 |
| Feb 02, 2024 | 35.68 | 36.10 | 35.20 | 35.94 | 35.94 | 15,656 |
| Feb 01, 2024 | 38.14 | 38.14 | 35.40 | 35.52 | 35.52 | 27,179 |
| Jan 31, 2024 | 38.32 | 38.48 | 37.96 | 38.10 | 38.10 | 6,040 |
| Jan 30, 2024 | 38.02 | 38.30 | 37.86 | 38.16 | 38.16 | 6,377 |
| Jan 29, 2024 | 36.00 | 38.32 | 36.00 | 37.84 | 37.84 | 13,700 |
| Jan 26, 2024 | 37.60 | 38.82 | 37.40 | 38.22 | 38.22 | 16,880 |
| Jan 25, 2024 | 36.72 | 37.84 | 36.40 | 37.84 | 37.84 | 12,375 |
| Jan 24, 2024 | 37.12 | 37.36 | 36.68 | 36.70 | 36.70 | 2,658 |
| Jan 23, 2024 | 36.86 | 37.16 | 36.56 | 36.98 | 36.98 | 3,248 |
| Jan 22, 2024 | 36.60 | 37.04 | 36.60 | 36.84 | 36.84 | 1,167 |
| Jan 19, 2024 | 36.38 | 36.74 | 36.38 | 36.58 | 36.58 | 4,603 |
| Jan 18, 2024 | 36.04 | 36.48 | 35.92 | 36.42 | 36.42 | 2,549 |
| Jan 17, 2024 | 35.82 | 36.12 | 35.56 | 35.94 | 35.94 | 3,787 |
| Jan 16, 2024 | 35.78 | 36.02 | 35.54 | 35.90 | 35.90 | 1,292 |
| Jan 15, 2024 | 36.04 | 36.04 | 35.86 | 35.90 | 35.90 | 665 |
| Jan 12, 2024 | 35.44 | 36.26 | 35.44 | 35.94 | 35.94 | 1,118 |
| Jan 11, 2024 | 36.14 | 36.24 | 35.32 | 35.42 | 35.42 | 2,169 |
| Jan 10, 2024 | 35.80 | 36.24 | 35.62 | 36.06 | 36.06 | 3,971 |
| Jan 09, 2024 | 35.88 | 36.38 | 35.64 | 35.72 | 35.72 | 3,403 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.