Advertisement
U.S. markets closed

DWS Group GmbH & Co KGaA (DWS.BE)

Berlin - Berlin Delayed Price. Currency in EUR
37.92+1.10 (+2.99%)
At close: 04:40PM CET
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202436.8237.9237.3837.9237.92300
Feb 21, 202436.8236.8236.8236.8236.82-
Feb 20, 202437.2437.2437.2437.2437.24-
Feb 19, 202436.3037.0036.2037.0037.00244
Feb 16, 202436.2036.2036.2036.2036.203
Feb 15, 202435.8235.8235.8235.8235.82-
Feb 14, 202435.1835.6235.1835.6235.62500
Feb 13, 202435.6035.6035.6035.6035.60-
Feb 12, 202435.3035.5235.3035.5235.5250
Feb 09, 202435.3635.4235.3635.4235.42100
Feb 08, 202435.3035.3035.3035.3035.30-
Feb 07, 202435.7035.7035.7035.7035.70-
Feb 06, 202435.5235.5235.5235.5235.52-
Feb 05, 202436.0036.0035.6035.6035.6030
Feb 02, 202435.7835.7835.7835.7835.78-
Feb 01, 202438.1038.1035.6435.6435.64145
Jan 31, 202438.1038.4438.0238.0238.02445
Jan 30, 202437.9838.2437.9838.2438.2450
Jan 29, 202437.5038.3837.5037.8237.82240
Jan 26, 202437.4038.7037.4038.7038.70100
Jan 25, 202436.6436.6436.6436.6436.64-
Jan 24, 202437.1037.3036.7636.7636.76169
Jan 23, 202436.8436.8436.7836.7836.78580
Jan 22, 202436.6036.9636.6036.9636.96580
Jan 19, 202436.4436.4636.4436.4636.4627
Jan 18, 202435.9235.9235.9235.9235.92-
Jan 17, 202435.7835.7835.7835.7835.78-
Jan 16, 202435.7635.8235.7635.8235.82200
Jan 15, 202436.1036.1036.1036.1036.10-
Jan 12, 202435.4436.1035.4436.1036.1027
Jan 11, 202436.1436.1436.1436.1436.14-
Jan 10, 202435.6835.6835.6835.6835.68-
Jan 09, 202435.5035.9235.5035.9235.92200
Jan 08, 202434.7434.7434.7434.7434.74-
Jan 05, 202434.7834.7834.7834.7834.78-
Jan 04, 202434.1835.0034.1835.0035.0014
Jan 03, 202434.7034.8234.7034.8234.82300
Jan 02, 202434.8034.8034.8034.8034.8028
Dec 29, 202334.3034.7834.3034.6834.68305
Dec 28, 202334.8434.8434.8434.8434.84-
Dec 27, 202334.6034.8034.6034.8034.801,000
Dec 22, 202334.4834.4834.4834.4834.48-
Dec 21, 202334.1234.5034.1234.5034.50300
Dec 20, 202334.2034.2034.2034.2034.20-
Dec 19, 202334.1034.1034.1034.1034.10-
Dec 18, 202333.7433.7433.7433.7433.74-
Dec 15, 202332.5633.9032.5633.9033.9032
Dec 14, 202331.9631.9631.9631.9631.96-
Dec 13, 202331.8031.8031.8031.8031.80-
Dec 12, 202331.8031.8031.8031.8031.80-
Dec 11, 202331.5631.5631.5631.5631.56-
Dec 08, 202331.6431.6831.6431.6431.64156
Dec 07, 202331.4831.4831.4831.4831.48-
Dec 06, 202331.4831.5031.4831.5031.5025
Dec 05, 202331.2431.2431.2431.2431.24-
Dec 04, 202331.1831.1831.1831.1831.18-
Dec 01, 202331.2231.2231.2231.2231.22-
Nov 30, 202330.9830.9830.9830.9830.98-
Nov 29, 202329.9629.9629.9629.9629.96-
Nov 28, 202330.2830.2830.2830.2830.28-
Nov 27, 202330.0030.0030.0030.0030.00-
Nov 24, 202329.9029.9629.9029.9629.96300
Nov 23, 202329.8629.8629.8629.8629.86-
Nov 22, 202329.9229.9829.9229.9829.98240
Nov 21, 202330.2230.2230.2230.2230.22-
Nov 20, 202329.9229.9229.9229.9229.92-
Nov 17, 202329.4229.8229.4229.8229.82250
Nov 16, 202329.4629.4629.4629.4629.46-
Nov 15, 202329.4029.4029.4029.4029.40-
Nov 14, 202328.7228.7228.7228.7228.72-
Nov 13, 202328.4428.4428.4428.4428.44-
Nov 10, 202328.4628.4628.4628.4628.46-
Nov 09, 202328.2028.2028.2028.2028.20-
Nov 08, 202328.0828.0828.0828.0828.08-
Nov 07, 202327.8627.8627.8627.8627.86-
Nov 06, 202328.5228.5228.5228.5228.52-
Nov 03, 202328.4228.4228.4228.4228.42-
Nov 02, 202328.0628.0628.0628.0628.06-
Nov 01, 202327.8027.8027.8027.8027.80-
Oct 31, 202327.2827.2827.2827.2827.28-
Oct 30, 202327.0227.0227.0227.0227.02-
Oct 27, 202327.3027.3027.3027.3027.30-
Oct 26, 202327.0827.1627.0827.1627.16180
Oct 25, 202328.5428.5427.2227.2227.22300
Oct 24, 202328.8028.8028.8028.8028.80-
Oct 23, 202329.0629.0629.0629.0629.06-
Oct 20, 202329.2429.2429.2429.2429.24-
Oct 19, 202329.9029.9029.9029.9029.90-
Oct 18, 202330.6830.6830.6830.6830.68-
Oct 17, 202330.5430.5430.5430.5430.54-
Oct 16, 202330.6630.6630.6630.6630.66-
Oct 13, 202331.0831.0831.0831.0831.08-
Oct 12, 202331.0431.1831.0431.1831.1830
Oct 11, 202331.0231.0231.0231.0231.02-
Oct 10, 202330.7030.7030.7030.7030.70-
Oct 09, 202331.1431.1431.1431.1431.14-
Oct 06, 202331.3231.3231.3231.3231.32-
Oct 05, 202331.0431.3431.0431.3431.34270
Oct 04, 202331.1431.1431.1431.1431.14-
Oct 03, 202331.5231.5231.5231.5231.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...