DWS Group GmbH Co. KGaA (DWS.DE) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 74.90 | 75.20 | 74.00 | 74.60 | -0.80% | 48,354 |
| 2026-09-01 | 75.55 | 75.55 | 74.70 | 75.20 | -0.73% | 54,249 |
| 2026-08-31 | 76.40 | 76.55 | 75.70 | 75.75 | -0.85% | 61,693 |
| 2026-08-28 | 76.00 | 76.40 | 75.75 | 76.40 | +0.99% | 52,975 |
| 2026-08-27 | 75.35 | 75.65 | 74.70 | 75.65 | +0.53% | 52,784 |
| 2026-08-26 | 74.60 | 75.80 | 74.50 | 75.25 | +1.62% | 77,051 |
| 2026-08-25 | 74.60 | 75.25 | 73.75 | 74.05 | -0.74% | 81,763 |
| 2026-08-24 | 73.80 | 75.00 | 73.80 | 74.60 | +0.74% | 61,721 |
| 2026-08-21 | 74.10 | 74.45 | 73.50 | 74.05 | +0.47% | 49,282 |
| 2026-08-20 | 73.25 | 74.20 | 73.00 | 73.70 | +1.17% | 80,556 |
| 2026-08-19 | 73.00 | 73.80 | 72.80 | 72.85 | +0.07% | 37,292 |
| 2026-08-18 | 72.65 | 74.00 | 72.55 | 72.80 | -0.41% | 56,605 |
| 2026-08-17 | 73.65 | 73.75 | 72.85 | 73.10 | -0.48% | 86,291 |
| 2026-08-14 | 74.00 | 74.40 | 73.45 | 73.45 | -0.54% | 79,386 |
| 2026-08-13 | 75.55 | 75.65 | 73.85 | 73.85 | -1.73% | 48,806 |
| 2026-08-12 | 75.40 | 75.60 | 74.85 | 75.15 | +0.20% | 101,488 |
| 2026-08-11 | 73.95 | 75.45 | 73.75 | 75.00 | +1.21% | 96,995 |
| 2026-08-10 | 74.75 | 74.80 | 73.85 | 74.10 | -0.87% | 69,414 |
| 2026-08-07 | 75.95 | 76.35 | 74.75 | 74.75 | -2.22% | 97,485 |
| 2026-08-06 | 75.15 | 76.60 | 75.15 | 76.45 | +1.12% | 117,781 |
| 2026-08-05 | 75.60 | 75.90 | 75.00 | 75.60 | +0.00% | 115,784 |
| 2026-08-04 | 74.30 | 75.60 | 74.05 | 75.60 | +2.02% | 131,414 |
| 2026-08-03 | 73.15 | 74.25 | 72.70 | 74.10 | +1.79% | 84,324 |
| 2026-07-31 | 72.70 | 74.25 | 72.55 | 72.80 | +1.11% | 160,943 |
| 2026-07-30 | 69.00 | 72.50 | 68.95 | 72.00 | +4.20% | 197,351 |
| 2026-07-29 | 67.20 | 69.10 | 65.40 | 69.10 | -3.69% | 610,069 |
| 2026-07-28 | 71.45 | 72.45 | 71.05 | 71.75 | +0.77% | 148,789 |
| 2026-07-27 | 70.90 | 71.95 | 70.65 | 71.20 | +0.92% | 148,085 |
| 2026-07-24 | 69.35 | 70.75 | 69.35 | 70.55 | +1.95% | 169,033 |
| 2026-07-23 | 70.80 | 71.00 | 68.90 | 69.20 | -2.40% | 103,115 |
| 2026-07-22 | 70.25 | 70.90 | 69.75 | 70.90 | +0.64% | 68,380 |
| 2026-07-21 | 70.55 | 70.80 | 69.15 | 70.45 | -0.14% | 119,515 |
| 2026-07-20 | 69.50 | 70.80 | 69.15 | 70.55 | +1.29% | 115,970 |
| 2026-07-17 | 69.00 | 69.90 | 68.70 | 69.65 | -0.36% | 104,422 |
| 2026-07-16 | 68.85 | 69.90 | 68.15 | 69.90 | +1.53% | 99,902 |
| 2026-07-15 | 68.10 | 68.85 | 67.30 | 68.85 | +1.55% | 62,712 |
| 2026-07-14 | 66.95 | 68.10 | 66.60 | 67.80 | +0.74% | 43,235 |
| 2026-07-13 | 66.90 | 67.70 | 66.85 | 67.30 | -0.37% | 49,559 |
| 2026-07-10 | 67.85 | 67.85 | 66.90 | 67.55 | -0.22% | 58,353 |
| 2026-07-09 | 68.60 | 68.60 | 67.15 | 67.70 | +0.67% | 50,348 |
| 2026-07-08 | 68.55 | 68.70 | 67.15 | 67.25 | -2.54% | 92,263 |
| 2026-07-07 | 70.30 | 70.40 | 68.40 | 69.00 | -1.29% | 108,522 |
| 2026-07-06 | 69.50 | 71.65 | 69.45 | 69.90 | +2.04% | 197,245 |
| 2026-07-03 | 68.05 | 69.05 | 67.85 | 68.50 | -0.07% | 101,655 |
| 2026-07-02 | 66.90 | 69.15 | 66.15 | 68.55 | +2.77% | 162,215 |
| 2026-07-01 | 66.35 | 66.70 | 65.55 | 66.70 | +1.60% | 91,071 |
| 2026-06-30 | 63.70 | 65.75 | 63.45 | 65.65 | +3.55% | 110,632 |
| 2026-06-29 | 62.70 | 63.45 | 62.50 | 63.40 | +0.79% | 49,414 |
| 2026-06-26 | 63.15 | 63.40 | 62.10 | 62.90 | -1.10% | 47,501 |
| 2026-06-25 | 62.80 | 64.50 | 62.60 | 63.60 | +1.35% | 74,855 |
| 2026-06-24 | 63.60 | 64.10 | 62.75 | 62.75 | -1.95% | 93,646 |
| 2026-06-23 | 62.00 | 65.80 | 61.40 | 64.00 | +4.15% | 340,319 |
| 2026-06-22 | 61.60 | 61.60 | 60.60 | 61.45 | +0.33% | 33,050 |
| 2026-06-19 | 61.20 | 61.65 | 60.80 | 61.25 | -0.41% | 117,130 |
| 2026-06-18 | 61.65 | 61.95 | 60.90 | 61.50 | +0.00% | 46,821 |
| 2026-06-17 | 60.90 | 61.70 | 60.55 | 61.50 | +0.57% | 62,555 |
| 2026-06-16 | 60.45 | 61.45 | 60.35 | 61.15 | +0.91% | 97,814 |
| 2026-06-15 | 60.00 | 61.15 | 59.85 | 60.60 | -0.33% | 152,564 |
| 2026-06-12 | 58.70 | 60.85 | 58.70 | 60.80 | +5.10% | 116,892 |
| 2026-06-11 | 58.15 | 58.65 | 57.45 | 57.85 | -1.20% | 60,600 |
| 2026-06-10 | 59.00 | 59.15 | 57.85 | 58.55 | -0.17% | 53,654 |
| 2026-06-09 | 59.45 | 60.40 | 58.65 | 58.65 | -1.18% | 63,531 |
| 2026-06-08 | 59.10 | 59.90 | 58.70 | 59.35 | -0.34% | 73,737 |
| 2026-06-05 | 59.05 | 60.30 | 59.05 | 59.55 | +0.76% | 106,749 |
| 2026-06-04 | 57.90 | 59.40 | 57.35 | 59.10 | -2.48% | 168,242 |
| 2026-06-03 | 61.50 | 61.65 | 60.30 | 60.60 | -2.96% | 133,050 |
| 2026-06-02 | 62.35 | 62.95 | 61.75 | 62.45 | +0.73% | 109,638 |
| 2026-06-01 | 62.25 | 62.35 | 61.05 | 62.00 | +0.08% | 129,357 |
| 2026-05-29 | 62.05 | 62.05 | 61.35 | 61.95 | +0.57% | 99,742 |
| 2026-05-28 | 62.30 | 62.30 | 61.20 | 61.60 | -1.52% | 115,126 |
| 2026-05-27 | 62.50 | 63.15 | 62.20 | 62.55 | -0.08% | 92,260 |
| 2026-05-26 | 62.65 | 62.80 | 62.40 | 62.60 | -0.08% | 101,705 |
| 2026-05-25 | 61.60 | 62.65 | 61.45 | 62.65 | +2.62% | 61,440 |
| 2026-05-22 | 61.45 | 61.45 | 60.55 | 61.05 | +0.33% | 80,524 |
| 2026-05-21 | 61.20 | 61.60 | 60.50 | 60.85 | -0.49% | 107,730 |
| 2026-05-20 | 59.45 | 61.55 | 59.25 | 61.15 | +2.95% | 114,366 |
| 2026-05-19 | 59.80 | 60.45 | 59.40 | 59.40 | +0.25% | 86,510 |
| 2026-05-18 | 59.20 | 59.85 | 58.55 | 59.25 | -0.84% | 132,930 |
| 2026-05-15 | 60.55 | 60.60 | 59.60 | 59.75 | -2.29% | 63,829 |
| 2026-05-14 | 60.30 | 61.35 | 60.20 | 61.15 | +2.09% | 63,797 |
| 2026-05-13 | 59.95 | 60.25 | 59.50 | 59.90 | +0.59% | 61,413 |
| 2026-05-12 | 60.10 | 60.75 | 59.50 | 59.55 | -1.65% | 89,847 |
| 2026-05-11 | 60.05 | 60.55 | 59.80 | 60.55 | +1.42% | 52,619 |
| 2026-05-08 | 59.55 | 60.00 | 59.45 | 59.70 | -1.00% | 58,169 |
| 2026-05-07 | 60.20 | 60.85 | 59.95 | 60.30 | +0.42% | 104,367 |
| 2026-05-06 | 59.25 | 61.10 | 59.10 | 60.05 | +2.39% | 137,243 |
| 2026-05-05 | 57.90 | 58.80 | 57.80 | 58.65 | +1.65% | 66,711 |
| 2026-05-04 | 59.50 | 59.85 | 57.60 | 57.70 | -2.20% | 113,631 |
| 2026-04-30 | 58.10 | 59.50 | 57.50 | 59.00 | +0.68% | 148,450 |
| 2026-04-29 | 56.90 | 58.70 | 56.30 | 58.60 | +2.09% | 239,865 |
| 2026-04-28 | 57.50 | 57.95 | 57.25 | 57.40 | -0.17% | 95,632 |
| 2026-04-27 | 57.50 | 57.85 | 57.20 | 57.50 | +0.88% | 77,616 |
| 2026-04-24 | 57.10 | 57.30 | 56.45 | 57.00 | -0.78% | 102,355 |
| 2026-04-23 | 58.50 | 58.55 | 57.30 | 57.45 | -1.88% | 73,933 |
| 2026-04-22 | 59.25 | 59.35 | 58.45 | 58.55 | -1.01% | 92,932 |
| 2026-04-21 | 59.20 | 59.80 | 58.85 | 59.15 | +0.85% | 80,550 |
| 2026-04-20 | 58.65 | 59.05 | 58.15 | 58.65 | -2.09% | 105,766 |
| 2026-04-17 | 57.80 | 60.15 | 57.70 | 59.90 | +3.63% | 102,023 |
| 2026-04-16 | 58.50 | 58.50 | 57.65 | 57.80 | +0.17% | 197,610 |
| 2026-04-15 | 57.50 | 57.80 | 57.30 | 57.70 | +0.61% | 96,373 |
| 2026-04-14 | 57.30 | 57.45 | 56.70 | 57.35 | +1.41% | 81,360 |
| 2026-04-13 | 55.85 | 56.60 | 55.25 | 56.55 | +0.00% | 74,885 |
| 2026-04-10 | 56.55 | 56.80 | 55.80 | 56.55 | +0.71% | 101,381 |
| 2026-04-09 | 56.75 | 57.05 | 55.40 | 56.15 | -1.75% | 85,125 |
| 2026-04-08 | 56.75 | 57.85 | 56.35 | 57.15 | +6.03% | 144,915 |
| 2026-04-07 | 56.05 | 56.20 | 53.55 | 53.90 | -2.71% | 193,929 |
| 2026-04-02 | 55.65 | 55.75 | 54.60 | 55.40 | -2.12% | 130,253 |
| 2026-04-01 | 56.20 | 57.00 | 55.80 | 56.60 | +4.14% | 99,755 |
| 2026-03-31 | 53.90 | 54.85 | 53.70 | 54.35 | +1.12% | 112,300 |
| 2026-03-30 | 52.90 | 53.80 | 52.40 | 53.75 | +0.19% | 107,001 |
| 2026-03-27 | 54.45 | 54.45 | 53.20 | 53.65 | -1.11% | 74,329 |
| 2026-03-26 | 54.30 | 54.50 | 53.65 | 54.25 | -1.09% | 105,599 |
| 2026-03-25 | 54.50 | 54.85 | 54.05 | 54.85 | +3.69% | 147,717 |
| 2026-03-24 | 53.60 | 53.75 | 52.40 | 52.90 | -1.03% | 80,833 |
| 2026-03-23 | 52.40 | 54.40 | 50.80 | 53.45 | +0.00% | 257,356 |
| 2026-03-20 | 55.05 | 55.30 | 53.35 | 53.45 | -1.38% | 134,234 |
| 2026-03-19 | 54.45 | 54.50 | 53.70 | 54.20 | -1.72% | 106,411 |
| 2026-03-18 | 55.45 | 56.20 | 54.90 | 55.15 | +0.91% | 122,884 |
| 2026-03-17 | 53.85 | 55.20 | 53.65 | 54.65 | +1.49% | 100,250 |
| 2026-03-16 | 54.50 | 54.90 | 53.75 | 53.85 | -1.10% | 139,582 |
| 2026-03-13 | 54.10 | 55.20 | 53.80 | 54.45 | -0.27% | 88,528 |
| 2026-03-12 | 55.60 | 55.70 | 54.15 | 54.60 | -1.97% | 120,809 |
| 2026-03-11 | 56.05 | 56.40 | 55.65 | 55.70 | -1.85% | 123,919 |
| 2026-03-10 | 56.65 | 57.30 | 56.20 | 56.75 | +2.99% | 84,453 |
| 2026-03-09 | 54.25 | 55.45 | 53.55 | 55.10 | -1.87% | 122,482 |
| 2026-03-06 | 57.20 | 57.45 | 55.45 | 56.15 | -1.40% | 88,493 |
| 2026-03-05 | 58.20 | 58.60 | 56.85 | 56.95 | -2.40% | 82,445 |
| 2026-03-04 | 56.85 | 58.35 | 56.65 | 58.35 | +1.92% | 127,906 |
| 2026-03-03 | 58.50 | 58.50 | 56.30 | 57.25 | -2.97% | 127,717 |
| 2026-03-02 | 58.00 | 59.35 | 57.45 | 59.00 | -1.75% | 105,300 |
| 2026-02-27 | 60.20 | 60.70 | 59.55 | 60.05 | -0.25% | 130,760 |
| 2026-02-26 | 59.85 | 60.20 | 59.30 | 60.20 | +0.92% | 74,608 |
| 2026-02-25 | 59.00 | 59.65 | 59.00 | 59.65 | +1.36% | 64,591 |
| 2026-02-24 | 59.15 | 59.25 | 58.25 | 58.85 | -0.51% | 71,221 |
| 2026-02-23 | 60.15 | 60.65 | 59.00 | 59.15 | -2.31% | 115,268 |
| 2026-02-20 | 59.55 | 61.00 | 59.50 | 60.55 | +1.34% | 64,607 |
| 2026-02-19 | 62.00 | 62.35 | 59.75 | 59.75 | +0.67% | 98,785 |
| 2026-02-18 | 58.50 | 60.05 | 58.20 | 59.35 | +1.63% | 162,634 |
| 2026-02-17 | 58.60 | 58.65 | 57.75 | 58.40 | +0.43% | 77,107 |
| 2026-02-16 | 57.60 | 58.45 | 57.60 | 58.15 | +1.22% | 74,417 |
| 2026-02-13 | 58.80 | 58.80 | 56.45 | 57.45 | -0.95% | 156,569 |
| 2026-02-12 | 59.50 | 60.70 | 57.95 | 58.00 | -1.44% | 132,431 |
| 2026-02-11 | 61.25 | 61.35 | 58.80 | 58.85 | -3.84% | 120,101 |
| 2026-02-10 | 61.40 | 61.60 | 60.75 | 61.20 | -0.16% | 109,586 |
| 2026-02-09 | 60.65 | 61.40 | 60.10 | 61.30 | +2.17% | 83,643 |
| 2026-02-06 | 59.80 | 60.40 | 59.40 | 60.00 | +0.50% | 62,441 |
| 2026-02-05 | 61.20 | 61.55 | 59.55 | 59.70 | -2.29% | 67,349 |
| 2026-02-04 | 62.45 | 62.85 | 61.10 | 61.10 | -2.00% | 84,091 |
| 2026-02-03 | 65.50 | 65.80 | 62.30 | 62.35 | -0.40% | 153,134 |
| 2026-02-02 | 61.20 | 63.30 | 61.10 | 62.60 | +1.29% | 81,331 |
| 2026-01-30 | 63.00 | 63.00 | 61.60 | 61.80 | -2.14% | 106,454 |
| 2026-01-29 | 60.85 | 65.10 | 60.75 | 63.15 | +10.11% | 285,485 |
| 2026-01-28 | 58.25 | 58.60 | 57.15 | 57.35 | -1.46% | 118,225 |
| 2026-01-27 | 59.00 | 59.05 | 58.10 | 58.20 | -0.60% | 51,563 |
| 2026-01-26 | 58.75 | 58.85 | 58.20 | 58.55 | -0.26% | 36,896 |
| 2026-01-23 | 59.30 | 59.35 | 58.25 | 58.70 | -1.10% | 97,265 |
| 2026-01-22 | 58.25 | 59.90 | 58.25 | 59.35 | +4.31% | 105,080 |
| 2026-01-21 | 56.90 | 57.20 | 55.85 | 56.90 | -0.44% | 77,135 |
| 2026-01-20 | 57.30 | 57.40 | 56.25 | 57.15 | -1.30% | 74,106 |
| 2026-01-19 | 58.00 | 58.35 | 57.30 | 57.90 | -2.44% | 72,767 |
| 2026-01-16 | 58.80 | 59.65 | 58.80 | 59.35 | +0.94% | 46,340 |
| 2026-01-15 | 58.05 | 59.05 | 58.00 | 58.80 | +2.80% | 63,588 |
| 2026-01-14 | 57.80 | 57.80 | 56.60 | 57.20 | -0.61% | 62,974 |
| 2026-01-13 | 59.20 | 59.35 | 57.55 | 57.55 | -2.37% | 44,939 |
| 2026-01-12 | 58.30 | 59.15 | 57.50 | 58.95 | +1.64% | 46,483 |
| 2026-01-09 | 57.85 | 58.00 | 56.30 | 58.00 | -0.34% | 99,577 |
| 2026-01-08 | 58.40 | 58.40 | 57.50 | 58.20 | -0.51% | 52,939 |
| 2026-01-07 | 58.65 | 58.80 | 58.00 | 58.50 | +0.95% | 53,149 |
| 2026-01-06 | 58.10 | 58.50 | 57.55 | 57.95 | -0.43% | 48,647 |
| 2026-01-05 | 56.20 | 58.20 | 56.20 | 58.20 | +3.19% | 61,326 |
| 2026-01-02 | 56.60 | 56.60 | 55.80 | 56.40 | -0.18% | 48,643 |
| 2025-12-30 | 56.20 | 56.65 | 56.20 | 56.50 | +0.89% | 27,059 |
| 2025-12-29 | 56.30 | 56.45 | 55.85 | 56.00 | -0.53% | 33,082 |
| 2025-12-23 | 56.25 | 56.35 | 55.75 | 56.30 | +0.45% | 47,899 |
| 2025-12-22 | 55.60 | 56.10 | 55.45 | 56.05 | +0.99% | 58,856 |
| 2025-12-19 | 55.30 | 55.75 | 55.05 | 55.50 | +0.73% | 135,430 |
| 2025-12-18 | 53.60 | 55.25 | 53.40 | 55.10 | +2.32% | 137,933 |
| 2025-12-17 | 55.00 | 55.50 | 53.85 | 53.85 | -1.82% | 115,057 |
| 2025-12-16 | 54.05 | 54.85 | 54.05 | 54.85 | +0.83% | 95,120 |
| 2025-12-15 | 53.40 | 54.40 | 53.25 | 54.40 | +2.35% | 75,725 |
| 2025-12-12 | 53.50 | 54.20 | 53.10 | 53.15 | -0.84% | 55,969 |
| 2025-12-11 | 53.70 | 54.35 | 53.40 | 53.60 | -0.92% | 57,547 |
| 2025-12-10 | 53.15 | 54.10 | 52.75 | 54.10 | +1.79% | 110,407 |
| 2025-12-09 | 52.90 | 53.80 | 52.50 | 53.15 | +0.28% | 76,490 |
| 2025-12-08 | 52.35 | 53.25 | 52.20 | 53.00 | +1.73% | 92,500 |
| 2025-12-05 | 52.00 | 52.50 | 51.70 | 52.10 | +0.58% | 163,356 |
| 2025-12-04 | 52.30 | 52.30 | 51.70 | 51.80 | +0.00% | 232,081 |
| 2025-12-03 | 52.45 | 52.45 | 51.65 | 51.80 | -1.15% | 44,277 |
| 2025-12-02 | 52.35 | 52.65 | 52.10 | 52.40 | -0.47% | 48,193 |
| 2025-12-01 | 53.70 | 53.70 | 51.90 | 52.65 | -1.59% | 112,670 |
| 2025-11-28 | 52.85 | 53.60 | 52.85 | 53.50 | +0.66% | 43,432 |
| 2025-11-27 | 52.90 | 53.45 | 52.50 | 53.15 | +0.76% | 48,451 |
| 2025-11-26 | 52.80 | 52.80 | 52.00 | 52.75 | +0.86% | 113,903 |
| 2025-11-25 | 51.70 | 52.60 | 51.70 | 52.30 | +0.48% | 57,813 |
| 2025-11-24 | 51.85 | 52.45 | 51.75 | 52.05 | +1.36% | 91,574 |
| 2025-11-21 | 50.90 | 51.65 | 50.65 | 51.35 | -0.77% | 102,278 |
| 2025-11-20 | 52.45 | 52.85 | 51.75 | 51.75 | -0.10% | 85,144 |
| 2025-11-19 | 51.20 | 52.20 | 50.95 | 51.80 | +1.37% | 69,881 |
| 2025-11-18 | 50.85 | 51.75 | 50.20 | 51.10 | -2.29% | 107,707 |
| 2025-11-17 | 53.50 | 53.60 | 52.25 | 52.30 | -1.88% | 55,770 |
| 2025-11-14 | 53.90 | 53.90 | 52.70 | 53.30 | -1.84% | 39,671 |
| 2025-11-13 | 54.70 | 55.00 | 54.30 | 54.30 | -0.46% | 64,044 |
| 2025-11-12 | 54.45 | 54.70 | 53.85 | 54.55 | +1.96% | 63,920 |
| 2025-11-11 | 53.30 | 53.70 | 53.00 | 53.50 | +0.28% | 65,855 |
| 2025-11-10 | 53.45 | 54.15 | 53.35 | 53.35 | +1.62% | 30,647 |
| 2025-11-07 | 53.80 | 54.00 | 52.50 | 52.50 | -1.96% | 42,938 |
| 2025-11-06 | 53.30 | 54.50 | 53.25 | 53.55 | -0.28% | 74,437 |
| 2025-11-05 | 54.70 | 55.00 | 53.70 | 53.70 | -2.10% | 64,881 |
| 2025-11-04 | 55.30 | 55.30 | 54.15 | 54.85 | -1.61% | 83,761 |
| 2025-11-03 | 55.85 | 56.65 | 55.35 | 55.75 | +0.54% | 77,276 |
| 2025-10-31 | 55.80 | 55.80 | 55.25 | 55.45 | +0.09% | 53,403 |
| 2025-10-30 | 55.40 | 55.90 | 54.55 | 55.40 | +0.64% | 100,931 |
| 2025-10-29 | 54.00 | 55.35 | 53.65 | 55.05 | +4.56% | 140,154 |
| 2025-10-28 | 53.60 | 53.90 | 52.45 | 52.65 | -1.96% | 109,709 |
| 2025-10-27 | 53.20 | 53.80 | 52.80 | 53.70 | +1.13% | 118,833 |
| 2025-10-24 | 52.95 | 53.10 | 52.25 | 53.10 | +0.95% | 70,373 |
| 2025-10-23 | 52.45 | 52.85 | 52.05 | 52.60 | +0.77% | 86,031 |
| 2025-10-22 | 52.20 | 52.75 | 52.00 | 52.20 | -0.29% | 62,178 |
| 2025-10-21 | 53.05 | 53.05 | 52.30 | 52.35 | -1.23% | 44,256 |
| 2025-10-20 | 52.90 | 53.25 | 52.65 | 53.00 | +1.73% | 62,697 |
| 2025-10-17 | 53.50 | 53.50 | 51.45 | 52.10 | -4.40% | 132,852 |
| 2025-10-16 | 55.35 | 55.50 | 54.30 | 54.50 | -1.45% | 69,220 |
| 2025-10-15 | 55.75 | 55.90 | 55.20 | 55.30 | -0.54% | 52,076 |
| 2025-10-14 | 55.40 | 55.65 | 54.70 | 55.60 | -0.18% | 66,136 |
| 2025-10-13 | 55.55 | 56.30 | 55.50 | 55.70 | +0.63% | 78,237 |
| 2025-10-10 | 56.25 | 56.35 | 55.00 | 55.35 | -1.25% | 134,266 |
| 2025-10-09 | 54.75 | 56.20 | 54.55 | 56.05 | +2.56% | 114,784 |
| 2025-10-08 | 55.35 | 55.75 | 54.65 | 54.65 | -1.44% | 81,632 |
| 2025-10-07 | 54.25 | 55.60 | 54.20 | 55.45 | +2.21% | 114,567 |
| 2025-10-06 | 53.65 | 54.50 | 53.35 | 54.25 | +1.31% | 63,669 |
| 2025-10-03 | 52.75 | 53.75 | 52.75 | 53.55 | +2.10% | 77,918 |
| 2025-10-02 | 53.75 | 54.00 | 52.45 | 52.45 | -1.96% | 104,309 |
| 2025-10-01 | 53.10 | 54.05 | 52.50 | 53.50 | +0.38% | 82,470 |
| 2025-09-30 | 53.00 | 54.40 | 52.90 | 53.30 | +1.04% | 76,278 |
| 2025-09-29 | 53.00 | 53.20 | 52.40 | 52.75 | +0.09% | 50,226 |
| 2025-09-26 | 52.70 | 53.15 | 52.20 | 52.70 | +0.57% | 54,095 |
| 2025-09-25 | 53.30 | 53.35 | 51.75 | 52.40 | -1.87% | 64,648 |
| 2025-09-24 | 52.90 | 53.40 | 52.15 | 53.40 | +0.38% | 56,114 |
| 2025-09-23 | 53.50 | 53.75 | 53.20 | 53.20 | -0.19% | 40,632 |
| 2025-09-22 | 53.60 | 53.65 | 53.05 | 53.30 | -0.56% | 30,975 |
| 2025-09-19 | 53.60 | 53.80 | 53.25 | 53.60 | -0.28% | 116,953 |
| 2025-09-18 | 52.35 | 53.90 | 52.35 | 53.75 | +3.56% | 62,145 |
| 2025-09-17 | 51.50 | 51.95 | 51.30 | 51.90 | +1.07% | 47,372 |
| 2025-09-16 | 52.70 | 52.70 | 51.25 | 51.35 | -2.47% | 43,221 |
| 2025-09-15 | 52.25 | 53.05 | 52.15 | 52.65 | +1.15% | 68,247 |
| 2025-09-12 | 51.95 | 52.30 | 51.70 | 52.05 | +0.48% | 85,187 |
| 2025-09-11 | 51.80 | 52.15 | 51.50 | 51.80 | +0.00% | 51,071 |
| 2025-09-10 | 51.95 | 52.20 | 51.55 | 51.80 | +0.00% | 76,498 |
| 2025-09-09 | 52.20 | 52.25 | 51.30 | 51.80 | -0.86% | 55,253 |
| 2025-09-08 | 52.15 | 52.75 | 52.00 | 52.25 | +0.87% | 41,593 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.29%). Worst month: Nov (-4.04%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is DWS Group GmbH Co. KGaA's (DWS.DE) latest close?
74.60 on 2026-09-02, from the Closelook data lake's daily price record.
What is DWS.DE's 52-week high and low?
76.60 high and 50.20 low over the trailing 52 weeks, as of 2026-09-02.
What is DWS Group GmbH Co. KGaA's strongest and weakest month historically?
Historically, DWS.DE's strongest calendar month has been Jan (average +14.29%) and its weakest Nov (average -4.04%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.