Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

DWS Group GmbH & Co KGaA (DWS.BE)

Compare
47.20
+0.68
+(1.46%)
At close: February 24 at 8:09:21 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.000.000.0047.2047.20-
Feb 21, 202546.5246.5246.5246.5246.52-
Feb 20, 202546.7046.7046.3246.3246.3220
Feb 19, 202547.8847.8847.8847.8847.88-
Feb 18, 202548.0648.0648.0648.0648.06-
Feb 17, 202547.2847.2847.2847.2847.28-
Feb 14, 202548.3648.3648.3648.3648.36-
Feb 13, 202548.9248.9248.9248.9248.92-
Feb 12, 202548.9648.9648.9648.9648.96-
Feb 11, 202548.3848.3848.3848.3848.38-
Feb 10, 202548.6048.6048.6048.6048.60-
Feb 7, 202548.7448.8048.6048.6048.60924
Feb 6, 202548.0448.0448.0448.0448.04-
Feb 5, 202547.3047.3047.3047.3047.30-
Feb 4, 202547.7247.7247.7247.7247.72-
Feb 3, 202546.1047.8846.1047.8847.88243
Jan 31, 202546.0847.2046.0847.2047.20310
Jan 30, 202542.8446.4442.8446.4446.44224
Jan 29, 202542.7242.7242.7242.7242.72-
Jan 28, 202542.2642.2642.2642.2642.26-
Jan 27, 202541.5841.5841.5841.5841.58-
Jan 24, 202541.9241.9241.9241.9241.92-
Jan 23, 202541.2841.2841.2841.2841.28-
Jan 22, 202541.2441.2441.2441.2441.24-
Jan 21, 202541.4641.4641.4641.4641.46-
Jan 20, 202541.0041.8441.0041.8441.8420
Jan 17, 202540.8440.9840.8440.9840.98100
Jan 16, 202540.2640.7440.2640.7440.74250
Jan 15, 202539.8439.8439.8439.8439.84-
Jan 14, 202539.7039.7039.7039.7039.70-
Jan 13, 202539.6639.6639.6639.6639.66-
Jan 10, 202540.6240.6240.6240.6240.62-
Jan 9, 202540.7240.7240.7240.7240.72-
Jan 8, 202539.8039.8039.8039.8039.80-
Jan 7, 202541.0641.0641.0641.0641.06-
Jan 6, 202540.1040.1040.1040.1040.10-
Jan 3, 202539.8840.2439.8840.2440.2410
Jan 2, 202539.5839.7639.5839.7639.7620
Dec 30, 202439.6439.6439.6439.6439.64-
Dec 27, 202439.1839.2039.1839.2039.20200
Dec 23, 202439.5839.5839.5839.5839.58-
Dec 20, 202439.8439.8439.8439.8439.84-
Dec 19, 202439.5439.5439.5439.5439.54-
Dec 18, 202440.6840.6840.3440.3440.345
Dec 17, 202441.1041.1041.1041.1041.10-
Dec 16, 202441.3241.3241.3241.3241.32-
Dec 13, 202441.4041.6041.4041.6041.6048
Dec 12, 202441.7241.7241.7241.7241.72-
Dec 11, 202441.3241.3241.3241.3241.32-
Dec 10, 202440.6240.6240.6240.6240.62-
Dec 9, 202439.8839.8839.8839.8839.88-
Dec 6, 202440.0640.0640.0640.0640.06-
Dec 5, 202439.5639.5639.5639.5639.56-
Dec 4, 202439.4839.4839.4839.4839.48-
Dec 3, 202439.1639.5439.1639.5439.5415
Dec 2, 202439.3439.3439.3439.3439.34-
Nov 29, 202439.0039.5039.0039.5039.5050
Nov 28, 202438.8639.1438.8639.1439.1450
Nov 27, 202438.4238.8038.4238.8038.8095
Nov 26, 202439.0039.0038.6038.7038.7070
Nov 25, 202439.3439.3439.3439.3439.34-
Nov 22, 202439.4639.4639.4639.4639.46-
Nov 21, 202439.7439.7439.7439.7439.74-
Nov 20, 202439.2039.5039.2039.5039.50220
Nov 19, 202440.1240.1240.1240.1240.12-
Nov 18, 202440.1440.1440.1440.1440.14-
Nov 15, 202439.8839.8839.8839.8839.88-
Nov 14, 202439.6239.6239.6239.6239.62-
Nov 13, 202439.8639.8639.8639.8639.86-
Nov 12, 202439.9239.9239.8039.8039.8015
Nov 11, 202439.5039.5039.5039.5039.50-
Nov 8, 202440.0240.0240.0240.0240.02-
Nov 7, 202439.4439.4439.4439.4439.44150
Nov 6, 202439.5839.5839.5839.5839.58-
Nov 5, 202439.3639.3639.3639.3639.36-
Nov 4, 202439.5239.7039.5239.7039.7020
Nov 1, 202439.0639.0639.0639.0639.06-
Oct 31, 202439.2239.3039.2239.3039.30170
Oct 30, 202439.6639.6639.6639.6639.66-
Oct 29, 202439.9240.0439.7439.7439.74150
Oct 28, 202439.6639.6639.6639.6639.66-
Oct 25, 202439.3439.6639.3439.6639.66200
Oct 24, 202439.2439.6039.2439.6039.605
Oct 23, 202439.2639.2639.2639.2639.26-
Oct 22, 202438.5838.6638.5438.5438.54390
Oct 21, 202439.1239.1239.1239.1239.12-
Oct 18, 202438.4638.8838.4638.8838.8840
Oct 17, 202438.2438.2438.2438.2438.24-
Oct 16, 202437.7438.2037.7438.2038.2010
Oct 15, 202437.5037.5037.5037.5037.50-
Oct 14, 202438.0238.0238.0238.0238.02132
Oct 11, 202437.5037.5037.5037.5037.50-
Oct 10, 202438.1438.1438.1438.1438.14-
Oct 9, 202437.7837.7837.7837.7837.78-
Oct 8, 202437.6837.6837.6837.6837.68-
Oct 7, 202437.5237.5237.5237.5237.52-
Oct 4, 202436.6436.6436.6436.6436.64-
Oct 3, 202436.7436.7436.7436.7436.74-
Oct 2, 202436.6036.9436.6036.9436.94200
Oct 1, 202436.7636.7636.7636.7636.76-
Sep 30, 202437.5637.5637.5637.5637.56-
Sep 27, 202437.5437.5437.5437.5437.54-
Sep 26, 202436.8637.7036.8637.7037.7030
Sep 25, 202436.7236.7236.7236.7236.72-
Sep 24, 202436.4036.6036.4036.6036.6030
Sep 23, 202436.1836.1836.1836.1836.18-
Sep 20, 202436.6836.6836.6836.6836.68-
Sep 19, 202436.1236.8436.1236.8436.84100
Sep 18, 202435.9435.9435.9435.9435.94-
Sep 17, 202435.9035.9035.9035.9035.90-
Sep 16, 202435.7035.7235.6835.6835.68170
Sep 13, 202435.3035.3035.3035.3035.30-
Sep 12, 202434.4835.2034.4835.2035.20150
Sep 11, 202434.1434.1434.1434.1434.14-
Sep 10, 202434.3034.3034.3034.3034.30-
Sep 9, 202433.8233.8233.8233.8233.82-
Sep 6, 202434.3034.3034.3034.3034.30-
Sep 5, 202434.0034.0034.0034.0034.00-
Sep 4, 202434.0634.2234.0634.2234.22450
Sep 3, 202434.7634.7634.7634.7634.76-
Sep 2, 202434.8234.9234.7434.9234.92260
Aug 30, 202434.5634.5634.5634.5634.56-
Aug 29, 202434.6834.6834.6834.6834.68-
Aug 28, 202434.3634.3634.3634.3634.36-
Aug 27, 202434.5434.5434.5434.5434.54-
Aug 26, 202434.8034.8034.8034.8034.80-
Aug 23, 202434.2234.2234.2234.2234.22-
Aug 22, 202434.1234.1234.1234.1234.12-
Aug 21, 202433.9633.9633.9633.9633.96-
Aug 20, 202434.3434.3434.3434.3434.34-
Aug 19, 202434.4434.4434.4434.4434.44-
Aug 16, 202434.0234.0234.0234.0234.02-
Aug 15, 202433.7033.7033.7033.7033.705
Aug 14, 202433.1233.1233.1233.1233.12-
Aug 13, 202433.0233.0233.0233.0233.02-
Aug 12, 202432.9032.9032.9032.9032.90-
Aug 9, 202432.7832.7832.7832.7832.78-
Aug 8, 202432.5232.8232.5232.8232.82100
Aug 7, 202431.8431.8431.8431.8431.84-
Aug 6, 202432.0232.0232.0232.0232.02-
Aug 5, 202432.9232.9230.9230.9230.92240
Aug 2, 202433.9233.9233.9233.9233.92-
Aug 1, 202434.9634.9634.9634.9634.96-
Jul 31, 202434.7635.0834.7635.0835.08480
Jul 30, 202434.1034.1034.1034.1034.10-
Jul 29, 202433.9633.9633.9633.9633.9680
Jul 26, 202432.9833.5432.9833.5433.54100
Jul 25, 202432.6632.6632.6632.6632.66-
Jul 24, 202433.1633.1632.7032.7032.7010
Jul 23, 202432.2832.2832.2832.2832.28-
Jul 22, 202431.9831.9831.9831.9831.98-
Jul 19, 202432.6832.6832.6832.6832.68-
Jul 18, 202432.6032.6032.5632.5632.561,500
Jul 17, 202432.9032.9032.9032.9032.90-
Jul 16, 202433.0033.0033.0033.0033.00-
Jul 15, 202433.0033.0033.0033.0033.00-
Jul 12, 202432.8833.2032.8833.2033.20200
Jul 11, 202432.6432.6432.6432.6432.64-
Jul 10, 202432.5432.7032.5432.7032.70200
Jul 9, 202433.3233.3233.1033.1033.1015
Jul 8, 202433.9433.9433.9433.9433.94-
Jul 5, 202434.4434.4434.4434.4434.44-
Jul 4, 202434.2634.4834.2634.4834.48100
Jul 3, 202433.6833.6833.6833.6833.68-
Jul 2, 202433.5233.6833.5233.6833.68400
Jul 1, 202433.0833.0833.0833.0833.08-
Jun 28, 202433.2433.3833.2433.3833.38120
Jun 27, 202433.5233.5233.5233.5233.52-
Jun 26, 202433.3433.6433.3433.5633.5654
Jun 25, 202433.6433.6433.4433.4433.4450
Jun 24, 202433.3433.5833.3433.5833.58250
Jun 21, 202433.7633.7633.7633.7633.76-
Jun 20, 202433.3233.5233.3233.5233.5210
Jun 19, 202433.5833.5833.5833.5833.58-
Jun 18, 202433.3833.8833.3833.8833.8820
Jun 17, 202432.8833.2632.8833.2633.26560
Jun 14, 202433.5033.5033.5033.5033.50-
Jun 13, 202434.2634.2634.2634.2634.26-
Jun 12, 202434.7234.7234.7234.7234.72-
Jun 11, 202435.6835.9835.0835.0835.08915
Jun 10, 202435.7635.7635.5635.7635.76307
Jun 7, 2024 4.00 Dividend
Jun 7, 202437.3837.3835.5835.7435.74300
Jun 6, 202443.2643.2643.2643.2639.26-
Jun 5, 202442.8642.9642.8642.9638.99150
Jun 4, 202444.5044.5044.5044.5040.39200
Jun 3, 202444.1244.1843.5443.5439.51105
May 31, 202442.4443.0442.4443.0439.06300
May 30, 202442.5842.9842.5842.9839.01120
May 29, 202443.0843.0842.5242.5238.59200
May 28, 202442.8443.1642.8443.1639.1725
May 27, 202443.1243.1243.1243.1239.13-
May 24, 202442.7043.2042.7043.1039.11272
May 23, 202442.3642.6042.3642.6038.6650
May 22, 202442.1842.4842.1842.4838.55400
May 21, 202442.6242.6242.3642.3638.44400
May 20, 202442.6442.6442.6442.6438.70-
May 17, 202442.2442.5842.2442.5838.64351
May 16, 202442.6442.7442.6442.7438.79200
May 15, 202442.0042.6242.0042.6238.6810
May 14, 202441.6641.6641.6641.6637.81-
May 13, 202441.6241.8841.6241.8838.0190
May 10, 202440.6240.6240.6240.6236.86-
May 9, 202441.1441.1441.1441.1437.34-
May 8, 202440.9440.9440.9440.9437.1550
May 7, 202441.0441.4441.0441.4437.6150
May 6, 202440.6640.9640.6640.9637.17250
May 3, 202440.2040.6840.2040.6836.92350
May 2, 202439.7840.1639.7840.1636.45100
Apr 30, 202439.7839.7839.5239.6836.01145
Apr 29, 202440.8440.8440.8440.8437.061
Apr 26, 202439.6240.1839.6240.1836.4625
Apr 25, 202441.1441.1441.1441.1437.34-
Apr 24, 202441.2441.2441.2441.2437.43-
Apr 23, 202440.3440.3440.3440.3436.61-
Apr 22, 202440.1840.3240.1840.3236.59130
Apr 19, 202439.7039.8039.7039.8036.1235
Apr 18, 202440.0840.3240.0840.3236.5910
Apr 17, 202439.6840.2239.6840.2236.50200
Apr 16, 202440.4840.4840.4840.4836.74-
Apr 15, 202440.6440.6440.6440.6436.88-
Apr 12, 202440.6240.6240.6240.6236.86-
Apr 11, 202440.7840.9840.7840.9837.195
Apr 10, 202440.8440.8440.8440.8437.06-
Apr 9, 202441.3441.3441.2041.2037.3975
Apr 8, 202440.7841.3840.7841.3637.54285
Apr 5, 202440.6840.6840.3640.3636.6384
Apr 4, 202441.1241.4641.1241.4637.6340
Apr 3, 202440.2640.5440.2640.5436.79500
Apr 2, 202440.9240.9240.9240.9237.14-
Mar 28, 202441.0241.0241.0241.0237.23-
Mar 27, 202441.0241.2441.0241.0837.28790
Mar 26, 202440.9041.0840.8641.0837.28350
Mar 25, 202440.5440.7640.5440.7636.99200
Mar 22, 202440.3640.3640.3640.3636.63-
Mar 21, 202439.5439.7439.5439.7436.0750
Mar 20, 202438.9039.4838.9039.4835.83135
Mar 19, 202438.6438.6438.6438.6435.07-
Mar 18, 202438.7638.7638.7638.7635.18-
Mar 15, 202438.3238.3238.3238.3234.78-
Mar 14, 202438.6238.6238.6238.6235.05-
Mar 13, 202438.7438.7438.7438.7435.16-
Mar 12, 202438.2838.4038.2838.4034.8520
Mar 11, 202438.9838.9838.2438.3434.79100
Mar 8, 202438.7638.9638.7638.9635.36130
Mar 7, 202438.3238.8238.3238.8235.23300
Mar 6, 202437.9837.9837.9837.9834.47-
Mar 5, 202438.0438.0438.0438.0434.52-
Mar 4, 202438.1038.1038.1038.1034.58-
Mar 1, 202438.1238.1238.1238.1234.60-
Feb 29, 202437.5237.5237.5237.5234.05-
Feb 28, 202437.5037.5037.5037.5034.03-
Feb 27, 202437.6437.6437.4037.4033.9470
Feb 26, 202437.8637.8637.8637.8634.36-