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

XETRA - Delayed Quote EUR

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

Compare

46.56

+0.46

+(1.00%)

At close: 5:35:09 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	46.30	46.96	46.24	46.56	46.56	49,704
Feb 25, 2025	46.60	46.70	45.30	46.10	46.10	159,597
Feb 24, 2025	46.80	47.12	46.26	46.74	46.74	71,433
Feb 21, 2025	46.66	47.08	46.50	46.96	46.96	-
Feb 20, 2025	46.82	47.42	46.42	46.42	46.42	92,510
Feb 19, 2025	48.00	48.18	46.82	47.04	47.04	77,482
Feb 18, 2025	48.14	48.14	48.14	48.14	48.14	-
Feb 17, 2025	47.72	48.44	47.62	48.14	48.14	70,086
Feb 14, 2025	48.38	48.58	47.38	47.58	47.58	104,432
Feb 13, 2025	49.00	49.00	48.34	48.52	48.52	77,128
Feb 12, 2025	49.04	49.20	48.74	48.84	48.84	105,596
Feb 11, 2025	48.78	49.50	48.74	49.18	49.18	143,001
Feb 10, 2025	48.70	48.70	48.70	48.70	48.70	-
Feb 7, 2025	48.66	49.00	48.20	48.70	48.70	80,779
Feb 6, 2025	48.52	48.80	48.22	48.64	48.64	87,387
Feb 5, 2025	47.62	48.10	47.30	48.06	48.06	106,429
Feb 4, 2025	47.90	48.02	46.94	47.80	47.80	114,769
Feb 3, 2025	46.50	47.84	45.66	47.58	47.58	223,669
Jan 31, 2025	46.12	47.70	46.04	47.70	47.70	307,534
Jan 30, 2025	43.50	46.38	42.88	46.38	46.38	452,063
Jan 29, 2025	42.80	43.06	42.74	42.80	42.80	72,729
Jan 28, 2025	42.20	42.88	42.18	42.80	42.80	48,108
Jan 27, 2025	41.38	42.42	41.38	42.22	42.22	98,207
Jan 24, 2025	41.90	41.90	41.90	41.90	41.90	-
Jan 23, 2025	41.68	41.96	41.34	41.90	41.90	52,830
Jan 22, 2025	41.50	41.84	41.40	41.50	41.50	47,894
Jan 21, 2025	40.84	40.84	40.84	40.84	40.84	-
Jan 20, 2025	40.84	40.84	40.84	40.84	40.84	-
Jan 17, 2025	40.84	40.84	40.84	40.84	40.84	-
Jan 16, 2025	40.58	40.88	40.44	40.84	40.84	41,203
Jan 15, 2025	40.04	40.52	39.86	40.38	40.38	62,352
Jan 14, 2025	39.82	40.40	39.82	39.88	39.88	47,823
Jan 13, 2025	39.22	39.80	38.66	39.68	39.68	106,112
Jan 10, 2025	40.70	41.18	40.50	40.50	40.50	60,438
Jan 9, 2025	40.90	41.12	40.70	40.72	40.72	60,932
Jan 8, 2025	39.96	39.96	39.96	39.96	39.96	-
Jan 7, 2025	41.20	41.22	39.58	39.96	39.96	129,319
Jan 6, 2025	40.42	41.36	40.30	41.36	41.36	88,481
Jan 3, 2025	39.94	40.36	39.94	40.18	40.18	78,592
Jan 2, 2025	39.92	40.08	39.58	40.08	40.08	38,244
Dec 30, 2024	39.90	39.90	39.90	39.90	39.90	-
Dec 27, 2024	39.40	39.96	39.38	39.90	39.90	55,402
Dec 23, 2024	39.90	39.90	39.30	39.52	39.52	57,695
Dec 20, 2024	39.58	39.92	39.20	39.84	39.84	70,677
Dec 19, 2024	39.78	39.90	39.46	39.90	39.90	56,391
Dec 18, 2024	40.34	40.60	39.40	40.08	40.08	123,496
Dec 17, 2024	41.30	41.48	40.86	40.86	40.86	79,723
Dec 16, 2024	41.30	41.48	41.16	41.34	41.34	50,414
Dec 13, 2024	41.60	41.84	41.28	41.28	41.28	49,510
Dec 12, 2024	41.68	41.86	41.30	41.52	41.52	57,906
Dec 11, 2024	41.66	41.92	41.24	41.80	41.80	72,865
Dec 10, 2024	40.14	40.14	40.14	40.14	40.14	-
Dec 9, 2024	40.04	40.26	39.80	40.14	40.14	67,273
Dec 6, 2024	40.24	40.32	40.06	40.10	40.10	58,358
Dec 5, 2024	39.80	40.32	39.80	40.26	40.26	91,669
Dec 4, 2024	39.40	40.48	39.40	39.88	39.88	121,506
Dec 3, 2024	39.44	39.62	39.30	39.56	39.56	40,880
Dec 2, 2024	39.38	39.72	38.96	39.30	39.30	90,129
Nov 29, 2024	38.90	39.50	38.86	39.42	39.42	36,488
Nov 28, 2024	38.94	38.94	38.94	38.94	38.94	-
Nov 27, 2024	38.38	38.98	38.30	38.94	38.94	39,427
Nov 26, 2024	39.00	39.06	38.38	38.38	38.38	61,452
Nov 25, 2024	39.34	39.34	39.34	39.34	39.34	-
Nov 22, 2024	39.40	39.84	39.20	39.34	39.34	41,694
Nov 21, 2024	39.48	39.66	39.28	39.56	39.56	29,987
Nov 20, 2024	39.52	39.74	39.28	39.50	39.50	47,313
Nov 19, 2024	40.16	40.30	37.64	39.34	39.34	256,458
Nov 18, 2024	40.06	40.06	40.06	40.06	40.06	-
Nov 15, 2024	40.06	40.06	40.06	40.06	40.06	-
Nov 14, 2024	39.66	40.26	39.66	40.06	40.06	51,237
Nov 13, 2024	39.88	40.28	39.50	39.74	39.74	112,875
Nov 12, 2024	39.84	40.28	39.78	39.90	39.90	124,966
Nov 11, 2024	39.88	40.40	39.80	40.14	40.14	79,875
Nov 8, 2024	40.10	40.18	39.46	39.60	39.60	33,646
Nov 7, 2024	39.70	40.28	39.70	39.94	39.94	59,271
Nov 6, 2024	39.68	40.30	39.58	39.62	39.62	91,715
Nov 5, 2024	39.50	39.90	39.36	39.86	39.86	54,235
Nov 4, 2024	39.56	39.78	39.42	39.52	39.52	51,084
Nov 1, 2024	39.42	39.80	39.42	39.68	39.68	36,926
Oct 31, 2024	39.30	39.60	39.24	39.36	39.36	56,775
Oct 30, 2024	39.76	40.08	39.44	39.74	39.74	94,738
Oct 29, 2024	40.18	40.18	39.68	39.72	39.72	59,244
Oct 28, 2024	40.00	40.24	39.60	40.14	40.14	105,379
Oct 25, 2024	39.48	39.88	39.40	39.82	39.82	58,476
Oct 24, 2024	39.40	39.78	39.40	39.42	39.42	79,050
Oct 23, 2024	39.50	39.76	38.16	39.42	39.42	144,482
Oct 22, 2024	38.46	38.78	37.90	38.78	38.78	105,279
Oct 21, 2024	39.06	39.30	38.48	38.50	38.50	120,290
Oct 18, 2024	38.68	39.06	38.56	39.00	39.00	67,261
Oct 17, 2024	38.30	38.70	38.22	38.62	38.62	67,840
Oct 16, 2024	37.76	38.40	37.70	38.24	38.24	54,025
Oct 15, 2024	37.80	38.04	37.56	37.92	37.92	57,284
Oct 14, 2024	37.70	37.90	37.46	37.66	37.66	59,874
Oct 11, 2024	37.94	38.20	37.50	37.80	37.80	72,953
Oct 10, 2024	38.24	38.24	38.24	38.24	38.24	-
Oct 9, 2024	37.98	38.24	37.64	38.24	38.24	37,936
Oct 8, 2024	37.84	37.84	37.84	37.84	37.84	-
Oct 7, 2024	37.72	38.08	37.70	37.84	37.84	65,162
Oct 4, 2024	36.70	37.60	36.70	37.58	37.58	60,200
Oct 3, 2024	36.78	36.90	36.54	36.72	36.72	30,980
Oct 2, 2024	36.80	37.04	36.64	36.84	36.84	44,405
Oct 1, 2024	37.10	37.52	36.74	36.84	36.84	77,200
Sep 30, 2024	37.56	37.62	36.96	36.96	36.96	55,925
Sep 27, 2024	37.52	37.94	37.16	37.82	37.82	93,432
Sep 26, 2024	37.20	37.76	37.12	37.66	37.66	117,002
Sep 25, 2024	36.54	37.04	36.54	36.74	36.74	52,968
Sep 24, 2024	36.60	36.92	36.46	36.80	36.80	46,875
Sep 23, 2024	36.36	36.56	35.94	36.36	36.36	31,468
Sep 20, 2024	36.74	36.94	36.20	36.20	36.20	95,389
Sep 19, 2024	36.52	37.10	36.44	37.00	37.00	77,199
Sep 18, 2024	36.10	36.18	35.90	36.18	36.18	32,283
Sep 17, 2024	36.00	36.36	35.92	36.12	36.12	54,023
Sep 16, 2024	35.72	35.90	35.54	35.90	35.90	48,415
Sep 13, 2024	35.28	35.28	35.28	35.28	35.28	-
Sep 12, 2024	34.68	35.34	34.68	35.28	35.28	71,241
Sep 11, 2024	34.36	34.66	34.22	34.44	34.44	52,820
Sep 10, 2024	34.24	34.50	34.12	34.30	34.30	41,432
Sep 9, 2024	34.08	34.34	34.00	34.34	34.34	30,709
Sep 6, 2024	34.28	34.38	33.56	33.98	33.98	136,928
Sep 5, 2024	34.40	34.56	34.08	34.24	34.24	54,448
Sep 4, 2024	33.74	34.38	33.62	34.18	34.18	55,679
Sep 3, 2024	34.80	34.90	34.14	34.24	34.24	48,685
Sep 2, 2024	35.06	35.06	34.44	34.80	34.80	58,995
Aug 30, 2024	34.66	35.00	34.66	34.92	34.92	60,056
Aug 29, 2024	34.68	34.94	34.64	34.66	34.66	33,471
Aug 28, 2024	34.54	34.78	34.26	34.78	34.78	55,141
Aug 27, 2024	34.62	34.70	34.38	34.46	34.46	48,253
Aug 26, 2024	34.88	34.88	34.50	34.66	34.66	26,122
Aug 23, 2024	34.56	34.98	34.44	34.86	34.86	56,239
Aug 22, 2024	34.28	34.60	34.26	34.42	34.42	38,442
Aug 21, 2024	34.02	34.42	34.02	34.24	34.24	33,420
Aug 20, 2024	34.46	34.56	33.90	34.00	34.00	43,455
Aug 19, 2024	34.40	34.76	34.26	34.42	34.42	58,801
Aug 16, 2024	34.30	34.64	34.12	34.42	34.42	62,493
Aug 15, 2024	33.70	34.16	33.40	34.12	34.12	59,933
Aug 14, 2024	33.30	33.60	33.02	33.60	33.60	42,446
Aug 13, 2024	33.16	33.22	32.72	33.22	33.22	33,786
Aug 12, 2024	32.94	32.94	32.94	32.94	32.94	-
Aug 9, 2024	32.90	33.24	32.60	32.94	32.94	38,732
Aug 8, 2024	32.80	32.90	32.34	32.88	32.88	56,193
Aug 7, 2024	32.00	33.12	31.98	32.94	32.94	84,333
Aug 6, 2024	32.06	32.36	31.68	31.84	31.84	110,692
Aug 5, 2024	32.00	32.12	30.80	31.94	31.94	232,184
Aug 2, 2024	33.72	33.80	33.18	33.18	33.18	162,026
Aug 1, 2024	34.92	35.00	34.00	34.00	34.00	115,611
Jul 31, 2024	34.88	35.16	34.70	35.00	35.00	82,665
Jul 30, 2024	34.22	34.82	34.18	34.72	34.72	62,255
Jul 29, 2024	33.98	34.60	33.88	34.18	34.18	137,315
Jul 26, 2024	33.10	33.76	32.78	33.74	33.74	106,468
Jul 25, 2024	32.62	33.20	32.34	32.98	32.98	135,059
Jul 24, 2024	32.04	33.08	32.00	32.86	32.86	140,068
Jul 23, 2024	32.38	32.46	31.96	32.20	32.20	93,173
Jul 22, 2024	32.24	32.48	32.14	32.34	32.34	51,592
Jul 19, 2024	32.46	32.46	31.94	32.08	32.08	71,297
Jul 18, 2024	32.66	32.96	32.38	32.70	32.70	86,150
Jul 17, 2024	32.92	33.06	32.74	32.90	32.90	64,926
Jul 16, 2024	33.00	33.32	32.66	33.00	33.00	103,900
Jul 15, 2024	33.00	33.56	32.98	33.10	33.10	119,024
Jul 12, 2024	33.04	33.20	32.86	33.10	33.10	68,874
Jul 11, 2024	33.04	33.12	32.60	32.98	32.98	164,143
Jul 10, 2024	32.62	32.88	32.52	32.80	32.80	102,949
Jul 9, 2024	33.44	33.64	32.40	32.66	32.66	226,966
Jul 8, 2024	33.80	34.18	33.64	34.00	34.00	76,816
Jul 5, 2024	34.34	34.52	33.90	34.16	34.16	95,917
Jul 4, 2024	34.40	34.60	34.40	34.54	34.54	53,526
Jul 3, 2024	34.02	34.54	33.94	34.40	34.40	94,386
Jul 2, 2024	33.52	33.92	33.28	33.78	33.78	127,447
Jul 1, 2024	33.40	33.68	33.36	33.58	33.58	73,142
Jun 28, 2024	33.36	33.68	33.06	33.14	33.14	66,141
Jun 27, 2024	33.62	33.62	33.62	33.62	33.62	-
Jun 26, 2024	33.68	33.94	33.46	33.62	33.62	125,476
Jun 25, 2024	33.60	33.70	33.38	33.44	33.44	83,662
Jun 24, 2024	33.52	33.84	33.42	33.74	33.74	64,135
Jun 21, 2024	33.84	33.90	33.28	33.52	33.52	488,701
Jun 20, 2024	33.32	33.90	33.32	33.84	33.84	93,466
Jun 19, 2024	33.72	33.90	33.28	33.32	33.32	95,192
Jun 18, 2024	33.68	33.90	33.28	33.82	33.82	132,673
Jun 17, 2024	33.06	33.48	32.76	33.24	33.24	121,772
Jun 14, 2024	33.76	33.84	32.68	32.92	32.92	243,841
Jun 13, 2024	34.50	34.50	33.78	33.80	33.80	230,595
Jun 12, 2024	34.82	34.94	34.34	34.68	34.68	199,499
Jun 11, 2024	35.76	36.14	34.92	34.92	34.92	214,146
Jun 10, 2024	35.36	35.84	35.32	35.76	35.76	200,788
Jun 7, 2024	2.10 Dividend
Jun 7, 2024	36.76	36.82	35.16	35.60	35.60	832,444
Jun 6, 2024	43.26	43.60	42.42	42.46	40.36	350,127
Jun 5, 2024	42.98	43.16	42.30	43.04	40.91	448,266
Jun 4, 2024	43.56	43.98	42.34	42.34	40.25	441,864
Jun 3, 2024	43.90	44.88	43.20	43.32	41.18	469,596
May 31, 2024	42.60	42.94	41.98	42.66	40.55	249,635
May 30, 2024	42.52	43.08	42.40	42.40	40.30	207,156
May 29, 2024	42.96	43.36	42.46	42.50	40.40	162,695
May 28, 2024	42.92	43.28	42.72	42.88	40.76	145,883
May 27, 2024	43.20	43.20	42.06	42.86	40.74	193,335
May 24, 2024	42.50	43.30	42.46	43.00	40.87	164,623
May 23, 2024	42.42	42.92	42.42	42.60	40.49	85,055
May 22, 2024	42.26	42.70	42.16	42.40	40.30	75,933
May 21, 2024	42.48	42.56	41.92	42.30	40.21	86,799
May 20, 2024	42.74	42.92	42.50	42.56	40.46	62,524
May 17, 2024	42.20	42.68	42.00	42.50	40.40	105,444
May 16, 2024	42.62	42.90	42.22	42.26	40.17	95,530
May 15, 2024	42.10	42.78	42.02	42.58	40.47	85,683
May 14, 2024	41.82	42.06	41.70	41.88	39.81	74,933
May 13, 2024	41.88	42.04	41.64	41.88	39.81	85,989
May 10, 2024	41.04	41.62	41.04	41.62	39.56	118,473
May 9, 2024	40.94	41.52	40.94	41.18	39.14	47,602
May 8, 2024	40.90	41.30	40.50	40.98	38.95	133,435
May 7, 2024	41.44	41.54	41.12	41.38	39.33	101,060
May 6, 2024	40.82	41.28	40.62	41.16	39.12	112,996
May 3, 2024	40.36	40.78	40.30	40.66	38.65	84,636
May 2, 2024	39.92	40.20	39.82	40.14	38.15	86,250
Apr 30, 2024	39.60	40.18	39.36	39.64	37.68	183,064
Apr 29, 2024	40.50	40.62	40.04	40.16	38.17	58,928
Apr 26, 2024	40.04	40.66	39.96	40.30	38.31	123,303
Apr 25, 2024	41.40	41.40	39.14	39.14	37.20	276,427
Apr 24, 2024	41.48	41.48	40.72	41.00	38.97	85,365
Apr 23, 2024	40.46	41.32	40.46	41.32	39.28	88,353
Apr 22, 2024	40.24	40.40	39.94	40.40	38.40	73,336
Apr 19, 2024	39.68	40.16	39.48	40.06	38.08	95,519
Apr 18, 2024	40.30	40.30	39.80	40.14	38.15	58,778
Apr 17, 2024	39.80	40.50	39.74	40.06	38.08	93,140
Apr 16, 2024	40.24	40.24	38.82	39.66	37.70	209,377
Apr 15, 2024	40.56	40.94	40.44	40.70	38.69	89,395
Apr 12, 2024	40.82	41.00	40.42	40.54	38.53	67,055
Apr 11, 2024	40.84	41.06	40.10	40.36	38.36	105,242
Apr 10, 2024	40.86	41.28	40.46	40.80	38.78	76,860
Apr 9, 2024	41.26	41.32	40.48	40.64	38.63	105,199
Apr 8, 2024	40.90	41.52	40.90	41.26	39.22	71,708
Apr 5, 2024	40.78	40.78	40.18	40.70	38.69	113,170
Apr 4, 2024	41.16	41.56	40.98	41.24	39.20	122,797
Apr 3, 2024	40.44	41.10	40.20	41.04	39.01	83,043
Apr 2, 2024	40.82	41.24	40.16	40.40	38.40	152,223
Mar 28, 2024	40.96	41.14	40.66	40.78	38.76	105,768
Mar 27, 2024	40.90	41.32	40.54	40.90	38.88	140,273
Mar 26, 2024	40.92	41.14	40.76	41.12	39.09	87,449
Mar 25, 2024	40.48	40.94	40.32	40.90	38.88	105,506
Mar 22, 2024	40.40	40.48	39.98	40.28	38.29	81,947
Mar 21, 2024	39.62	40.48	39.52	40.42	38.42	117,354
Mar 20, 2024	39.08	39.36	38.80	39.32	37.38	57,110
Mar 19, 2024	38.88	39.14	38.64	39.14	37.20	65,300
Mar 18, 2024	38.80	38.86	38.44	38.62	36.71	63,562
Mar 15, 2024	38.28	39.02	38.28	38.58	36.67	103,137
Mar 14, 2024	38.52	38.60	38.20	38.24	36.35	93,891
Mar 13, 2024	38.80	38.86	38.50	38.50	36.60	129,087
Mar 12, 2024	38.24	38.96	38.18	38.82	36.90	89,955
Mar 11, 2024	38.58	38.84	38.08	38.24	36.35	133,368
Mar 8, 2024	38.80	39.08	38.66	38.86	36.94	56,913
Mar 7, 2024	38.16	38.96	37.94	38.74	36.82	126,813
Mar 6, 2024	38.10	38.32	37.84	38.26	36.37	86,842
Mar 5, 2024	37.94	38.20	37.80	38.10	36.22	89,973
Mar 4, 2024	37.88	38.18	37.86	38.06	36.18	71,648
Mar 1, 2024	38.10	38.18	37.30	37.86	35.99	88,302
Feb 29, 2024	37.40	38.06	37.40	37.90	36.03	116,651
Feb 28, 2024	37.68	37.68	37.32	37.50	35.65	54,190
Feb 27, 2024	37.70	37.70	37.32	37.52	35.66	95,531
Feb 26, 2024	37.82	38.00	37.68	37.68	35.82	57,958

CPX.DE capsensixx AG

16.60

0.00%

ZYA.DE State Street Corporation

92.94

-2.07%

BSC.L British Smaller Companies VCT2 Ord

52.50

0.00%

PGH.DE The Payments Group Holding GmbH & Co KGaA

0.7350

-8.12%

GHS.L Gresham House Strategic plc

1,395.00

+1.09%

A7A.DE Heliad AG

13.00

+3.17%

TR1.DE T. Rowe Price Group, Inc.

100.60

-0.51%

ANI.DE Amundi S.A.

69.00

-0.14%

IPOK.DE Heidelberger Beteiligungsholding AG

90.50

0.00%

M5S.DE H2 Core AG

0.8300

+4.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers