DWS Group GmbH & Co. KGaA (DWS.DE)
XETRA: DWS.DE
· Real-Time Price · USD
42.70
-0.34 (-0.79%)
At close: Apr 17, 2025, 5:29 PM
DWS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.04 | 43.04 | 41.84 | 42.70 | n/a | -0.79% | 93,348 |
| Apr 16, 2025 | 43.26 | 43.34 | 42.04 | 43.04 | n/a | -1.74% | 130,939 |
| Apr 15, 2025 | 42.82 | 44.04 | 42.66 | 43.80 | n/a | 3.45% | 151,720 |
| Apr 14, 2025 | 42.40 | 42.76 | 41.66 | 42.34 | n/a | 4.13% | 192,326 |
| Apr 11, 2025 | 41.50 | 41.64 | 39.60 | 40.66 | n/a | -0.78% | 155,495 |
| Apr 10, 2025 | 44.66 | 45.40 | 40.84 | 40.98 | n/a | 7.84% | 421,943 |
| Apr 9, 2025 | 37.60 | 38.66 | 37.12 | 38.00 | n/a | -3.50% | 194,270 |
| Apr 8, 2025 | 39.66 | 40.42 | 38.20 | 39.38 | n/a | 2.71% | 382,344 |
| Apr 7, 2025 | 36.50 | 40.68 | 35.40 | 38.34 | n/a | -7.61% | 412,385 |
| Apr 4, 2025 | 46.78 | 47.14 | 40.60 | 41.50 | n/a | -12.71% | 518,899 |
| Apr 3, 2025 | 49.10 | 49.48 | 47.30 | 47.54 | n/a | -6.14% | 238,745 |
| Apr 2, 2025 | 51.25 | 51.70 | 49.92 | 50.65 | n/a | -1.17% | 96,053 |
| Apr 1, 2025 | 50.85 | 51.35 | 50.50 | 51.25 | n/a | 1.79% | 72,191 |
| Mar 31, 2025 | 50.25 | 51.35 | 49.34 | 50.35 | n/a | -2.89% | 183,184 |
| Mar 28, 2025 | 52.65 | 52.75 | 51.80 | 51.85 | n/a | -1.71% | 90,267 |
| Mar 27, 2025 | 53.15 | 53.35 | 52.50 | 52.75 | n/a | -1.49% | 84,858 |
| Mar 26, 2025 | 54.00 | 54.70 | 53.50 | 53.55 | n/a | -0.93% | 114,124 |
| Mar 25, 2025 | 52.70 | 54.25 | 52.40 | 54.05 | n/a | 2.76% | 113,205 |
| Mar 24, 2025 | 52.90 | 53.30 | 52.05 | 52.60 | n/a | -1.13% | 116,848 |
| Mar 21, 2025 | 51.65 | 53.20 | 51.30 | 53.20 | n/a | 2.31% | 1,403,818 |