Frankfurt - Delayed Quote EUR

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

40.88

-0.24

(-0.58%)

At close: 5:59:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	41.32	41.58	40.44	40.88	40.88	1,096
Apr 10, 2025	42.28	44.10	40.86	41.12	41.12	3,033
Apr 9, 2025	37.98	42.38	37.50	42.38	42.38	855
Apr 8, 2025	39.80	40.18	38.34	38.84	38.84	6,074
Apr 7, 2025	37.18	40.22	34.92	39.48	39.48	16,585
Apr 4, 2025	46.88	46.88	41.00	41.80	41.80	4,901
Apr 3, 2025	49.62	49.62	46.58	46.58	46.58	3,060
Apr 2, 2025	51.25	51.25	50.30	50.70	50.70	610
Apr 1, 2025	50.35	51.35	50.35	51.30	51.30	6,365
Mar 31, 2025	50.80	50.80	49.86	50.25	50.25	724
Mar 28, 2025	52.45	52.70	51.60	51.60	51.60	249
Mar 27, 2025	53.20	53.20	52.75	52.75	52.75	439
Mar 26, 2025	53.75	54.60	53.50	53.50	53.50	1,668
Mar 25, 2025	52.50	54.25	52.50	53.65	53.65	1,312
Mar 24, 2025	52.90	52.90	52.40	52.90	52.90	1,403
Mar 21, 2025	51.50	53.20	51.50	53.20	53.20	377
Mar 20, 2025	52.75	52.75	51.80	51.80	51.80	450
Mar 19, 2025	51.75	52.60	51.75	52.60	52.60	10,690
Mar 18, 2025	51.10	51.75	51.00	51.45	51.45	1,294
Mar 17, 2025	49.70	51.00	49.70	51.00	51.00	1,650
Mar 14, 2025	48.46	50.15	48.46	50.00	50.00	1,656
Mar 13, 2025	48.70	48.82	48.60	48.60	48.60	65
Mar 12, 2025	47.02	49.02	47.02	48.98	48.98	2,742
Mar 11, 2025	46.70	47.16	46.50	46.56	46.56	14,740
Mar 10, 2025	48.94	49.10	46.74	46.74	46.74	1,405
Mar 7, 2025	48.40	48.98	48.40	48.98	48.98	867
Mar 6, 2025	47.54	48.72	47.54	48.58	48.58	817
Mar 5, 2025	46.64	47.34	46.64	47.10	47.10	695
Mar 4, 2025	46.54	46.64	46.48	46.48	46.48	900
Mar 3, 2025	46.02	46.62	46.02	46.62	46.62	380
Feb 28, 2025	45.86	46.24	45.82	46.24	46.24	364
Feb 27, 2025	46.26	46.26	46.02	46.02	46.02	290
Feb 26, 2025	46.22	46.84	46.22	46.76	46.76	457
Feb 25, 2025	46.80	46.80	45.86	46.08	46.08	440
Feb 24, 2025	47.20	47.38	46.60	47.00	47.00	332
Feb 21, 2025	46.52	47.06	46.52	46.60	46.60	1,440
Feb 20, 2025	46.70	47.14	46.36	46.50	46.50	1,118
Feb 19, 2025	47.88	47.88	46.82	47.08	47.08	750
Feb 18, 2025	48.06	48.12	47.90	48.12	48.12	840
Feb 17, 2025	47.28	47.28	47.28	47.28	47.28	-
Feb 14, 2025	48.38	48.60	47.48	47.48	47.48	665
Feb 13, 2025	48.86	48.86	48.54	48.54	48.54	100
Feb 12, 2025	48.98	49.00	48.72	48.86	48.86	2,585
Feb 11, 2025	48.38	49.28	48.38	49.28	49.28	725
Feb 10, 2025	48.48	48.80	48.48	48.80	48.80	565
Feb 7, 2025	48.56	48.80	48.54	48.80	48.80	957
Feb 6, 2025	48.04	48.62	48.04	48.28	48.28	300
Feb 5, 2025	47.32	48.00	47.32	48.00	48.00	825
Feb 4, 2025	47.72	47.74	47.46	47.74	47.74	837
Feb 3, 2025	46.64	47.74	46.64	47.74	47.74	7,333
Jan 31, 2025	46.06	47.54	46.06	46.36	46.36	4,080
Jan 30, 2025	42.70	46.02	42.70	45.58	45.58	2,717
Jan 29, 2025	42.82	43.00	42.82	43.00	43.00	324
Jan 28, 2025	42.46	42.84	42.46	42.68	42.68	131
Jan 27, 2025	41.62	42.40	41.62	42.16	42.16	307
Jan 24, 2025	41.92	42.04	41.84	42.04	42.04	190
Jan 23, 2025	41.28	41.80	41.28	41.80	41.80	498
Jan 22, 2025	41.26	41.64	41.26	41.40	41.40	141
Jan 21, 2025	41.48	41.62	41.20	41.20	41.20	216
Jan 20, 2025	40.94	41.70	40.94	41.70	41.70	817
Jan 17, 2025	40.84	41.24	40.84	41.00	41.00	1,270
Jan 16, 2025	40.28	40.86	40.28	40.86	40.86	200
Jan 15, 2025	39.82	40.00	39.82	40.00	40.00	230
Jan 14, 2025	39.66	40.02	39.66	39.82	39.82	390
Jan 13, 2025	39.72	39.72	39.16	39.40	39.40	970
Jan 10, 2025	40.62	41.08	40.40	40.40	40.40	361
Jan 9, 2025	40.72	41.08	40.60	40.74	40.74	2,680
Jan 8, 2025	39.80	40.98	39.80	40.80	40.80	875
Jan 7, 2025	41.04	41.04	39.86	39.86	39.86	375
Jan 6, 2025	40.40	41.34	40.40	41.34	41.34	687
Jan 3, 2025	39.88	40.30	39.88	40.26	40.26	474
Jan 2, 2025	39.78	40.06	39.66	40.06	40.06	550
Dec 30, 2024	39.62	39.90	39.62	39.90	39.90	248
Dec 27, 2024	39.16	39.96	39.16	39.96	39.96	1,395
Dec 23, 2024	39.58	39.62	39.42	39.62	39.62	577
Dec 20, 2024	39.84	39.84	39.42	39.64	39.64	460
Dec 19, 2024	39.54	39.74	39.50	39.50	39.50	1,918
Dec 18, 2024	41.08	41.08	39.54	39.98	39.98	445
Dec 17, 2024	41.10	41.30	41.00	41.20	41.20	756
Dec 16, 2024	41.20	41.40	41.14	41.14	41.14	1,566
Dec 13, 2024	41.36	41.66	41.26	41.26	41.26	130
Dec 12, 2024	41.94	41.94	41.94	41.94	41.94	10
Dec 11, 2024	41.30	41.94	41.30	41.72	41.72	3,510
Dec 10, 2024	40.70	42.00	40.70	41.52	41.52	2,883
Dec 9, 2024	40.10	40.10	40.00	40.02	40.02	401
Dec 6, 2024	40.06	40.18	39.90	39.90	39.90	290
Dec 5, 2024	39.54	40.10	39.54	40.04	40.04	2,055
Dec 4, 2024	39.48	39.92	39.48	39.92	39.92	100
Dec 3, 2024	39.20	39.56	39.20	39.56	39.56	125
Dec 2, 2024	39.32	39.32	39.06	39.22	39.22	1,282
Nov 29, 2024	39.00	39.24	39.00	39.24	39.24	70
Nov 28, 2024	38.86	39.04	38.86	39.04	39.04	300
Nov 27, 2024	38.60	38.60	38.50	38.50	38.50	240
Nov 26, 2024	39.00	39.00	38.64	38.64	38.64	1,303
Nov 25, 2024	39.34	39.34	39.08	39.08	39.08	200
Nov 22, 2024	39.46	39.76	39.26	39.52	39.52	1,156
Nov 21, 2024	39.44	39.56	39.42	39.56	39.56	130
Nov 20, 2024	39.20	39.56	39.20	39.54	39.54	600
Nov 19, 2024	40.10	40.10	38.00	39.18	39.18	1,360
Nov 18, 2024	40.14	40.46	40.14	40.22	40.22	458
Nov 15, 2024	39.88	40.32	39.88	40.18	40.18	1,080
Nov 14, 2024	39.62	40.04	39.62	40.04	40.04	160
Nov 13, 2024	39.88	39.98	39.64	39.82	39.82	415
Nov 12, 2024	39.92	40.12	39.60	39.92	39.92	1,825
Nov 11, 2024	39.50	40.32	39.50	40.08	40.08	250
Nov 8, 2024	40.02	40.02	39.50	39.62	39.62	1,400
Nov 7, 2024	39.56	40.20	39.54	39.88	39.88	1,080
Nov 6, 2024	39.58	40.16	39.58	39.88	39.88	595
Nov 5, 2024	39.36	39.60	39.36	39.42	39.42	1,283
Nov 4, 2024	39.74	39.74	39.74	39.74	39.74	5
Nov 1, 2024	39.08	39.60	39.08	39.56	39.56	1,071
Oct 31, 2024	39.22	39.58	39.08	39.08	39.08	915
Oct 30, 2024	39.66	39.66	39.66	39.66	39.66	-
Oct 29, 2024	39.98	40.04	39.96	39.96	39.96	508
Oct 28, 2024	39.64	40.16	39.64	39.66	39.66	1,420
Oct 25, 2024	39.34	39.70	39.34	39.70	39.70	200
Oct 24, 2024	39.24	39.68	39.24	39.62	39.62	360
Oct 23, 2024	39.26	39.70	39.00	39.46	39.46	5,018
Oct 22, 2024	38.58	38.70	38.28	38.70	38.70	270
Oct 21, 2024	39.26	39.26	38.60	38.68	38.68	830
Oct 18, 2024	38.56	38.92	38.56	38.86	38.86	491
Oct 17, 2024	38.26	38.62	38.26	38.40	38.40	905
Oct 16, 2024	37.74	38.34	37.74	38.34	38.34	540
Oct 15, 2024	37.50	37.98	37.50	37.98	37.98	520
Oct 14, 2024	37.76	37.90	37.62	37.90	37.90	1,302
Oct 11, 2024	37.50	38.18	37.50	37.90	37.90	1,240
Oct 10, 2024	38.16	38.16	37.96	38.04	38.04	955
Oct 9, 2024	37.78	37.84	37.78	37.80	37.80	60
Oct 8, 2024	37.88	37.88	37.60	37.76	37.76	310
Oct 7, 2024	37.52	38.08	37.52	37.96	37.96	319
Oct 4, 2024	36.64	37.54	36.64	37.54	37.54	275
Oct 3, 2024	36.74	36.74	36.66	36.66	36.66	2
Oct 2, 2024	36.62	36.70	36.62	36.70	36.70	470
Oct 1, 2024	36.94	37.30	36.94	37.30	37.30	100
Sep 30, 2024	37.56	37.56	36.98	36.98	36.98	1,460
Sep 27, 2024	37.54	37.78	37.20	37.74	37.74	727
Sep 26, 2024	36.80	37.56	36.80	37.56	37.56	3,555
Sep 25, 2024	36.72	36.98	36.72	36.98	36.98	100
Sep 24, 2024	36.40	36.86	36.40	36.86	36.86	850
Sep 23, 2024	36.18	36.48	36.18	36.36	36.36	535
Sep 20, 2024	36.88	36.88	36.74	36.74	36.74	300
Sep 19, 2024	36.12	37.06	36.12	37.06	37.06	1,340
Sep 18, 2024	35.94	36.36	35.94	36.36	36.36	32
Sep 17, 2024	35.90	36.22	35.90	36.14	36.14	395
Sep 16, 2024	35.90	35.90	35.90	35.90	35.90	30
Sep 13, 2024	35.30	35.74	35.30	35.62	35.62	1,245
Sep 12, 2024	34.48	35.48	34.48	35.48	35.48	239
Sep 11, 2024	34.14	34.52	34.14	34.26	34.26	161
Sep 10, 2024	34.32	34.46	34.32	34.46	34.46	20
Sep 9, 2024	34.00	34.38	34.00	34.38	34.38	1,583
Sep 6, 2024	34.44	34.44	34.06	34.08	34.08	629
Sep 5, 2024	34.00	34.50	34.00	34.50	34.50	171
Sep 4, 2024	34.08	34.22	33.72	34.22	34.22	290
Sep 3, 2024	34.90	34.92	34.26	34.30	34.30	1,224
Sep 2, 2024	34.98	35.00	34.50	34.72	34.72	1,130
Aug 30, 2024	34.76	34.96	34.76	34.88	34.88	1,065
Aug 29, 2024	34.68	34.90	34.68	34.86	34.86	60
Aug 28, 2024	34.36	34.88	34.36	34.88	34.88	1,151
Aug 27, 2024	34.56	34.56	34.54	34.54	34.54	400
Aug 26, 2024	34.98	34.98	34.58	34.58	34.58	129
Aug 23, 2024	34.22	34.70	34.22	34.70	34.70	29
Aug 22, 2024	34.12	34.32	34.12	34.32	34.32	100
Aug 21, 2024	33.96	34.24	33.96	34.14	34.14	729
Aug 20, 2024	34.34	34.54	34.34	34.38	34.38	1,033
Aug 19, 2024	34.44	34.76	34.32	34.32	34.32	537
Aug 16, 2024	34.02	34.58	34.02	34.58	34.58	485
Aug 15, 2024	33.52	34.06	33.52	34.06	34.06	850
Aug 14, 2024	33.12	33.52	33.06	33.50	33.50	613
Aug 13, 2024	33.02	33.02	32.96	32.96	32.96	200
Aug 12, 2024	32.90	33.20	32.90	33.16	33.16	900
Aug 9, 2024	32.78	33.30	32.78	33.08	33.08	130
Aug 8, 2024	32.52	32.76	32.50	32.74	32.74	1,063
Aug 7, 2024	31.84	32.84	31.84	32.84	32.84	780
Aug 6, 2024	32.26	32.40	31.74	31.74	31.74	1,357
Aug 5, 2024	33.20	33.20	30.94	31.92	31.92	2,984
Aug 2, 2024	33.92	33.92	33.30	33.36	33.36	1,551
Aug 1, 2024	34.96	34.96	34.64	34.96	34.96	130
Jul 31, 2024	34.80	35.14	34.80	35.14	35.14	500
Jul 30, 2024	34.10	34.80	34.10	34.80	34.80	1,100
Jul 29, 2024	33.96	34.52	33.96	34.30	34.30	559
Jul 26, 2024	33.20	33.76	32.96	33.76	33.76	1,847
Jul 25, 2024	32.66	32.70	32.40	32.42	32.42	4,680
Jul 24, 2024	32.88	33.00	32.48	32.94	32.94	8,715
Jul 23, 2024	32.28	32.28	32.28	32.28	32.28	-
Jul 22, 2024	32.08	32.46	32.08	32.24	32.24	1,588
Jul 19, 2024	32.60	32.82	31.98	31.98	31.98	1,125
Jul 18, 2024	32.34	32.72	32.34	32.64	32.64	1,100
Jul 17, 2024	33.04	33.04	32.80	32.98	32.98	1,440
Jul 16, 2024	33.00	33.00	33.00	33.00	33.00	40
Jul 15, 2024	33.00	33.34	33.00	33.02	33.02	1,054
Jul 12, 2024	32.88	33.20	32.88	33.20	33.20	798
Jul 11, 2024	32.76	32.88	32.72	32.86	32.86	335
Jul 10, 2024	32.54	32.84	32.54	32.84	32.84	150
Jul 9, 2024	33.32	33.32	32.46	32.46	32.46	215
Jul 8, 2024	34.10	34.10	34.10	34.10	34.10	128
Jul 5, 2024	34.44	34.44	34.12	34.36	34.36	572
Jul 4, 2024	34.40	34.52	34.40	34.52	34.52	554
Jul 3, 2024	33.68	34.30	33.68	34.30	34.30	710
Jul 2, 2024	33.52	33.80	33.52	33.80	33.80	1,188
Jul 1, 2024	33.12	33.68	33.12	33.68	33.68	730
Jun 28, 2024	33.24	33.42	33.22	33.24	33.24	433
Jun 27, 2024	33.52	33.58	33.44	33.44	33.44	260
Jun 26, 2024	33.34	33.80	33.34	33.52	33.52	593
Jun 25, 2024	33.64	33.70	33.34	33.34	33.34	460
Jun 24, 2024	33.42	33.92	33.42	33.64	33.64	1,513
Jun 21, 2024	33.70	33.72	33.56	33.56	33.56	800
Jun 20, 2024	33.32	33.96	33.32	33.94	33.94	1,868
Jun 19, 2024	33.58	33.78	33.46	33.46	33.46	500
Jun 18, 2024	33.36	33.60	33.36	33.56	33.56	855
Jun 17, 2024	32.86	33.30	32.78	33.30	33.30	1,460
Jun 14, 2024	33.62	33.62	32.70	32.86	32.86	5,239
Jun 13, 2024	34.26	34.32	33.48	33.48	33.48	2,805
Jun 12, 2024	34.78	34.92	34.48	34.50	34.50	3,213
Jun 11, 2024	35.68	35.98	34.82	34.90	34.90	2,618
Jun 10, 2024	35.76	35.82	35.44	35.68	35.68	4,600
Jun 7, 2024	4.00 Dividend
Jun 7, 2024	36.50	37.68	35.22	35.80	35.80	13,497
Jun 6, 2024	43.38	43.56	42.50	42.62	38.62	8,270
Jun 5, 2024	43.00	43.36	42.54	43.28	39.22	10,479
Jun 4, 2024	44.04	44.04	42.46	43.08	39.04	7,323
Jun 3, 2024	43.90	44.40	43.24	44.36	40.20	23,953
May 31, 2024	42.52	43.00	42.00	43.00	38.96	4,879
May 30, 2024	42.58	42.94	42.52	42.52	38.53	622
May 29, 2024	43.10	43.18	42.50	42.78	38.76	4,343
May 28, 2024	42.84	43.24	42.84	43.16	39.11	2,923
May 27, 2024	43.26	43.26	42.18	43.10	39.05	6,938
May 24, 2024	42.70	43.20	42.66	42.98	38.95	4,891
May 23, 2024	42.50	43.02	42.50	43.02	38.98	5,728
May 22, 2024	42.18	42.52	42.18	42.52	38.53	1,160
May 21, 2024	42.74	42.86	42.06	42.28	38.31	1,591
May 20, 2024	42.78	42.78	42.70	42.70	38.69	400
May 17, 2024	42.26	42.50	42.10	42.50	38.51	685
May 16, 2024	42.64	42.92	42.50	42.50	38.51	748
May 15, 2024	42.00	42.72	42.00	42.42	38.44	3,244
May 14, 2024	41.78	42.16	41.78	42.16	38.20	4,569
May 13, 2024	41.54	41.94	41.54	41.88	37.95	3,799
May 10, 2024	40.82	41.60	40.82	41.60	37.70	1,831
May 9, 2024	41.14	41.30	41.12	41.30	37.42	1,601
May 8, 2024	41.20	41.26	40.82	41.26	37.39	1,780
May 7, 2024	41.04	41.52	41.04	41.48	37.59	2,880
May 6, 2024	40.86	41.18	40.68	41.10	37.24	1,897
May 3, 2024	40.20	40.70	40.20	40.70	36.88	372
May 2, 2024	40.02	40.16	39.82	40.16	36.39	840
Apr 30, 2024	39.78	40.12	39.60	39.88	36.14	12,671
Apr 29, 2024	40.84	40.84	40.16	40.50	36.70	1,472
Apr 26, 2024	39.66	40.56	39.54	40.20	36.43	875
Apr 25, 2024	41.14	41.24	39.28	39.78	36.05	2,509
Apr 24, 2024	41.44	41.44	40.98	41.16	37.30	1,413
Apr 23, 2024	40.52	41.32	40.52	41.32	37.44	582
Apr 22, 2024	40.40	40.46	39.96	40.26	36.48	2,640
Apr 19, 2024	39.94	40.16	39.60	40.10	36.34	1,096
Apr 18, 2024	40.06	40.32	39.98	39.98	36.23	630
Apr 17, 2024	39.84	40.26	39.84	39.96	36.21	1,500
Apr 16, 2024	40.48	40.48	38.98	39.82	36.08	1,473
Apr 15, 2024	40.56	40.84	40.54	40.74	36.92	1,966
Apr 12, 2024	40.62	40.92	40.60	40.60	36.79	500
Apr 11, 2024	40.80	40.88	40.20	40.36	36.57	3,262

LGI.F Legal & General Group Plc

2.7200

-2.47%

FS5A.BE FS KKR Capital Corp

16.42

-0.64%

9A2.F Ares Capital Corporation

17.30

-3.10%

AMUN.PA Amundi S.A.

61.95

+1.06%

FDUS Fidus Investment Corporation

17.79

0.00%

SCM Stellus Capital Investment Corporation

12.24

+1.75%

SOF.BR Sofina Société Anonyme

228.00

+0.71%

GLAD Gladstone Capital Corporation

24.15

+1.77%

HASI HA Sustainable Infrastructure Capital, Inc.

23.01

+1.23%

TRIN Trinity Capital Inc.

13.56

-1.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers