DWS Group GmbH & Co. KGaA (DWS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:11PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 33.62 | 33.62 | 32.70 | 32.86 | 32.86 | 5,239 |
| 13 Jun 2024 | 34.26 | 34.32 | 33.48 | 33.48 | 33.48 | 2,805 |
| 12 Jun 2024 | 34.78 | 34.92 | 34.48 | 34.50 | 34.50 | 3,213 |
| 11 Jun 2024 | 35.68 | 35.98 | 34.82 | 34.90 | 34.90 | 2,618 |
| 10 Jun 2024 | 35.76 | 35.82 | 35.44 | 35.68 | 35.68 | 4,600 |
| 07 Jun 2024 | 36.50 | 37.68 | 35.22 | 35.80 | 35.80 | 13,497 |
| 07 Jun 2024 | 4 Dividend | |||||
| 06 Jun 2024 | 43.38 | 43.56 | 42.50 | 42.62 | 38.62 | 8,270 |
| 05 Jun 2024 | 43.00 | 43.36 | 42.54 | 43.28 | 39.22 | 10,479 |
| 04 Jun 2024 | 44.04 | 44.04 | 42.46 | 43.08 | 39.04 | 7,323 |
| 03 Jun 2024 | 43.90 | 44.40 | 43.24 | 44.36 | 40.20 | 23,953 |
| 31 May 2024 | 42.52 | 43.00 | 42.00 | 43.00 | 38.96 | 4,879 |
| 30 May 2024 | 42.58 | 42.94 | 42.52 | 42.52 | 38.53 | 622 |
| 29 May 2024 | 43.10 | 43.18 | 42.50 | 42.78 | 38.76 | 4,343 |
| 28 May 2024 | 42.84 | 43.24 | 42.84 | 43.16 | 39.11 | 2,923 |
| 27 May 2024 | 43.26 | 43.26 | 42.18 | 43.10 | 39.05 | 6,938 |
| 24 May 2024 | 42.70 | 43.20 | 42.66 | 42.98 | 38.95 | 4,891 |
| 23 May 2024 | 42.50 | 43.02 | 42.50 | 43.02 | 38.98 | 5,728 |
| 22 May 2024 | 42.18 | 42.52 | 42.18 | 42.52 | 38.53 | 1,160 |
| 21 May 2024 | 42.74 | 42.86 | 42.06 | 42.28 | 38.31 | 1,591 |
| 20 May 2024 | 42.78 | 42.78 | 42.70 | 42.70 | 38.69 | 400 |
| 17 May 2024 | 42.26 | 42.50 | 42.10 | 42.50 | 38.51 | 685 |
| 16 May 2024 | 42.64 | 42.92 | 42.50 | 42.50 | 38.51 | 748 |
| 15 May 2024 | 42.00 | 42.72 | 42.00 | 42.42 | 38.44 | 3,244 |
| 14 May 2024 | 41.78 | 42.16 | 41.78 | 42.16 | 38.20 | 4,569 |
| 13 May 2024 | 41.54 | 41.94 | 41.54 | 41.88 | 37.95 | 3,799 |
| 10 May 2024 | 40.82 | 41.60 | 40.82 | 41.60 | 37.70 | 1,831 |
| 09 May 2024 | 41.14 | 41.30 | 41.12 | 41.30 | 37.42 | 1,601 |
| 08 May 2024 | 41.20 | 41.26 | 40.82 | 41.26 | 37.39 | 1,780 |
| 07 May 2024 | 41.04 | 41.52 | 41.04 | 41.48 | 37.59 | 2,880 |
| 06 May 2024 | 40.86 | 41.18 | 40.68 | 41.10 | 37.24 | 1,897 |
| 03 May 2024 | 40.20 | 40.70 | 40.20 | 40.70 | 36.88 | 372 |
| 02 May 2024 | 40.02 | 40.16 | 39.82 | 40.16 | 36.39 | 840 |
| 30 Apr 2024 | 39.78 | 40.12 | 39.60 | 39.88 | 36.14 | 12,671 |
| 29 Apr 2024 | 40.84 | 40.84 | 40.16 | 40.50 | 36.70 | 1,472 |
| 26 Apr 2024 | 39.66 | 40.56 | 39.54 | 40.20 | 36.43 | 875 |
| 25 Apr 2024 | 41.14 | 41.24 | 39.28 | 39.78 | 36.05 | 2,509 |
| 24 Apr 2024 | 41.44 | 41.44 | 40.98 | 41.16 | 37.30 | 1,413 |
| 23 Apr 2024 | 40.52 | 41.32 | 40.52 | 41.32 | 37.44 | 582 |
| 22 Apr 2024 | 40.40 | 40.46 | 39.96 | 40.26 | 36.48 | 2,640 |
| 19 Apr 2024 | 39.94 | 40.16 | 39.60 | 40.10 | 36.34 | 1,096 |
| 18 Apr 2024 | 40.06 | 40.32 | 39.98 | 39.98 | 36.23 | 630 |
| 17 Apr 2024 | 39.84 | 40.26 | 39.84 | 39.96 | 36.21 | 1,500 |
| 16 Apr 2024 | 40.48 | 40.48 | 38.98 | 39.82 | 36.08 | 1,473 |
| 15 Apr 2024 | 40.56 | 40.84 | 40.54 | 40.74 | 36.92 | 1,966 |
| 12 Apr 2024 | 40.62 | 40.92 | 40.60 | 40.60 | 36.79 | 500 |
| 11 Apr 2024 | 40.80 | 40.88 | 40.20 | 40.36 | 36.57 | 3,262 |
| 10 Apr 2024 | 40.84 | 41.28 | 40.84 | 41.10 | 37.24 | 1,678 |
| 09 Apr 2024 | 41.30 | 41.36 | 40.66 | 40.70 | 36.88 | 1,585 |
| 08 Apr 2024 | 40.80 | 41.42 | 40.80 | 41.42 | 37.53 | 2,222 |
| 05 Apr 2024 | 40.60 | 40.80 | 40.40 | 40.78 | 36.95 | 1,465 |
| 04 Apr 2024 | 41.08 | 41.50 | 40.92 | 40.92 | 37.08 | 6,682 |
| 03 Apr 2024 | 40.40 | 41.24 | 40.34 | 41.24 | 37.37 | 1,725 |
| 02 Apr 2024 | 41.02 | 41.08 | 40.36 | 40.50 | 36.70 | 1,420 |
| 28 Mar 2024 | 41.10 | 41.10 | 40.86 | 40.86 | 37.03 | 3,333 |
| 27 Mar 2024 | 41.02 | 41.18 | 40.70 | 40.94 | 37.10 | 1,128 |
| 26 Mar 2024 | 40.90 | 41.18 | 40.76 | 41.16 | 37.30 | 21,449 |
| 25 Mar 2024 | 40.62 | 41.08 | 40.50 | 40.98 | 37.13 | 3,818 |
| 22 Mar 2024 | 40.34 | 40.70 | 40.06 | 40.60 | 36.79 | 4,035 |
| 21 Mar 2024 | 39.54 | 40.00 | 39.54 | 40.00 | 36.25 | 1,118 |
| 20 Mar 2024 | 38.90 | 39.28 | 38.90 | 39.26 | 35.58 | 1,551 |
| 19 Mar 2024 | 38.66 | 39.08 | 38.66 | 39.04 | 35.38 | 1,190 |
| 18 Mar 2024 | 38.86 | 38.86 | 38.54 | 38.66 | 35.03 | 610 |
| 15 Mar 2024 | 38.32 | 38.88 | 38.32 | 38.52 | 34.90 | 1,547 |
| 14 Mar 2024 | 38.62 | 38.62 | 38.36 | 38.46 | 34.85 | 1,438 |
| 13 Mar 2024 | 38.74 | 38.74 | 38.68 | 38.68 | 35.05 | 566 |
| 12 Mar 2024 | 38.28 | 38.86 | 38.28 | 38.68 | 35.05 | 520 |
| 11 Mar 2024 | 39.08 | 39.08 | 38.30 | 38.34 | 34.74 | 1,980 |
| 08 Mar 2024 | 38.88 | 39.00 | 38.80 | 38.98 | 35.32 | 570 |
| 07 Mar 2024 | 38.20 | 38.90 | 38.20 | 38.84 | 35.19 | 2,446 |
| 06 Mar 2024 | 38.00 | 38.36 | 37.96 | 38.34 | 34.74 | 650 |
| 05 Mar 2024 | 38.16 | 38.16 | 38.02 | 38.08 | 34.51 | 256 |
| 04 Mar 2024 | 38.10 | 38.10 | 37.94 | 38.02 | 34.45 | 2,653 |
| 01 Mar 2024 | 38.12 | 38.12 | 37.56 | 37.60 | 34.07 | 1,570 |
| 29 Feb 2024 | 37.50 | 37.70 | 37.50 | 37.62 | 34.09 | 650 |
| 28 Feb 2024 | 37.58 | 37.58 | 37.44 | 37.56 | 34.03 | 224 |
| 27 Feb 2024 | 37.68 | 37.68 | 37.48 | 37.58 | 34.05 | 1,681 |
| 26 Feb 2024 | 37.90 | 37.94 | 37.68 | 37.72 | 34.18 | 2,126 |
| 23 Feb 2024 | 37.96 | 38.42 | 37.96 | 37.98 | 34.42 | 2,568 |
| 22 Feb 2024 | 37.36 | 38.00 | 37.36 | 38.00 | 34.43 | 2,250 |
| 21 Feb 2024 | 36.82 | 37.24 | 36.82 | 37.24 | 33.74 | 460 |
| 20 Feb 2024 | 37.42 | 37.42 | 36.60 | 36.70 | 33.26 | 4,147 |
| 19 Feb 2024 | 36.30 | 37.22 | 36.28 | 37.08 | 33.60 | 5,084 |
| 16 Feb 2024 | 36.00 | 36.50 | 36.00 | 36.40 | 32.98 | 1,375 |
| 15 Feb 2024 | 35.98 | 36.10 | 35.80 | 36.10 | 32.71 | 1,631 |
| 14 Feb 2024 | 35.18 | 35.74 | 35.18 | 35.74 | 32.39 | 2,785 |
| 13 Feb 2024 | 35.60 | 35.68 | 35.32 | 35.32 | 32.01 | 1,851 |
| 12 Feb 2024 | 35.56 | 35.90 | 35.56 | 35.78 | 32.42 | 1,023 |
| 09 Feb 2024 | 35.36 | 35.40 | 35.22 | 35.24 | 31.93 | 1,413 |
| 08 Feb 2024 | 35.30 | 35.70 | 35.28 | 35.48 | 32.15 | 1,186 |
| 07 Feb 2024 | 35.72 | 35.82 | 35.02 | 35.32 | 32.01 | 2,788 |
| 06 Feb 2024 | 35.52 | 35.82 | 35.52 | 35.82 | 32.46 | 795 |
| 05 Feb 2024 | 36.10 | 36.10 | 35.48 | 35.74 | 32.39 | 3,959 |
| 02 Feb 2024 | 35.70 | 36.04 | 35.30 | 36.00 | 32.62 | 3,560 |
| 01 Feb 2024 | 37.94 | 37.94 | 35.50 | 35.66 | 32.31 | 6,848 |
| 31 Jan 2024 | 38.36 | 38.44 | 38.10 | 38.22 | 34.63 | 3,856 |
| 30 Jan 2024 | 37.92 | 38.28 | 37.92 | 38.18 | 34.60 | 2,342 |
| 29 Jan 2024 | 37.80 | 38.50 | 37.40 | 37.80 | 34.25 | 2,831 |
| 26 Jan 2024 | 37.58 | 38.88 | 37.30 | 38.30 | 34.71 | 8,139 |
| 25 Jan 2024 | 36.72 | 37.90 | 36.72 | 37.58 | 34.05 | 3,014 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.