XETRA - Delayed Quote
EUR
DWS Group GmbH & Co. KGaA (DWS.DE)
64.90
0.00
(0.00%)
As of 3:17:56 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
64.75
65.35
64.55
65.00
65.00
40,980
Oct 30, 2026
66.15
66.15
64.65
64.90
64.90
92,014
Oct 29, 2026
65.05
66.40
64.90
66.15
66.15
79,463
Oct 28, 2026
65.25
66.30
64.25
65.45
65.45
143,946
Oct 27, 2026
65.55
66.55
65.00
66.55
66.55
86,583
Oct 26, 2026
63.75
65.60
63.75
65.50
65.50
111,387
Oct 23, 2026
63.70
64.20
63.15
63.60
63.60
80,286
Oct 22, 2026
64.75
64.85
63.55
63.60
63.60
137,337
Oct 21, 2026
64.55
65.80
64.25
65.80
65.80
143,628
Oct 20, 2026
64.55
64.90
63.25
64.70
64.70
197,861
Oct 19, 2026
65.50
65.85
65.05
65.60
65.60
79,600
Oct 16, 2026
66.50
66.70
65.60
66.10
66.10
91,288
Oct 15, 2026
65.85
66.20
64.65
66.05
66.05
177,414
Oct 14, 2026
66.55
66.65
65.70
66.30
66.30
73,160
Oct 13, 2026
67.15
67.45
66.05
66.75
66.75
69,112
Oct 12, 2026
66.95
67.40
66.20
67.00
67.00
72,370
Oct 9, 2026
66.50
67.65
66.50
66.80
66.80
65,693
Oct 8, 2026
66.90
67.35
66.00
66.00
66.00
100,774
Oct 7, 2026
68.00
68.80
66.65
67.25
67.25
94,137
Oct 6, 2026
68.95
69.20
68.45
68.80
68.80
78,766
Oct 5, 2026
68.35
69.00
68.20
68.45
68.45
66,066
Oct 2, 2026
68.80
68.85
67.70
68.40
68.40
110,289
Oct 1, 2026
70.25
70.25
67.70
68.40
68.40
174,199
Sep 30, 2026
72.00
72.60
70.90
70.90
70.90
84,957
Sep 29, 2026
72.40
72.85
71.75
71.75
71.75
61,134
Sep 28, 2026
72.15
72.60
71.80
72.25
72.25
56,404
Sep 25, 2026
72.10
72.70
71.85
72.35
72.35
58,798
Sep 24, 2026
72.15
72.25
71.10
71.35
71.35
94,847
Sep 23, 2026
74.00
74.15
72.35
72.60
72.60
63,486
Sep 22, 2026
74.15
75.15
73.15
73.15
73.15
70,503
Sep 21, 2026
74.00
74.65
73.60
74.50
74.50
52,894
Sep 18, 2026
74.05
74.05
72.60
73.35
73.35
128,731
Sep 17, 2026
72.90
74.20
72.70
74.15
74.15
66,942
Sep 16, 2026
73.00
73.55
72.35
72.85
72.85
67,501
Sep 15, 2026
74.50
74.50
71.40
72.80
72.80
148,975
Sep 14, 2026
76.35
76.35
74.95
75.10
75.10
78,527
Sep 11, 2026
76.65
77.10
76.45
76.45
76.45
41,969
Sep 10, 2026
76.85
77.90
76.55
76.75
76.75
60,598
Sep 9, 2026
77.45
77.70
76.55
77.10
77.10
69,814
Sep 8, 2026
77.55
78.75
76.55
78.00
78.00
104,248
Sep 7, 2026
76.25
76.25
75.15
75.85
75.85
83,183
Sep 4, 2026
75.70
76.25
75.40
75.95
75.95
40,256
Sep 3, 2026
73.10
75.95
73.10
75.70
75.70
66,936
Sep 2, 2026
74.90
75.20
74.00
74.60
74.60
48,354
Sep 1, 2026
75.55
75.55
74.70
75.20
75.20
54,258
Aug 31, 2026
76.40
76.55
75.70
75.75
75.75
61,693
Aug 28, 2026
76.00
76.40
75.75
76.40
76.40
52,975
Aug 27, 2026
75.35
75.65
74.70
75.65
75.65
52,789
Aug 26, 2026
74.60
75.80
74.50
75.25
75.25
77,133
Aug 25, 2026
74.60
75.25
73.75
74.05
74.05
81,833
Aug 24, 2026
73.80
75.00
73.80
74.60
74.60
61,831
Aug 21, 2026
74.10
74.45
73.50
74.05
74.05
49,282
Aug 20, 2026
73.25
74.20
73.00
73.70
73.70
80,560
Aug 19, 2026
73.00
73.80
72.80
72.85
72.85
38,052
Aug 18, 2026
72.65
74.00
72.55
72.80
72.80
56,605
Aug 17, 2026
73.65
73.75
72.85
73.10
73.10
86,671
Aug 14, 2026
74.00
74.40
73.45
73.45
73.45
79,386
Aug 13, 2026
75.55
75.65
73.85
73.85
73.85
48,896
Aug 12, 2026
75.40
75.60
74.85
75.15
75.15
101,538
Aug 11, 2026
73.95
75.45
73.75
75.00
75.00
98,063
Aug 10, 2026
74.75
74.80
73.85
74.10
74.10
69,538
Aug 7, 2026
75.95
76.35
74.75
74.75
74.75
98,592
Aug 6, 2026
75.15
76.60
75.15
76.45
76.45
117,858
Aug 5, 2026
75.60
75.90
75.00
75.60
75.60
116,834
Aug 4, 2026
74.30
75.60
74.05
75.60
75.60
131,647
Aug 3, 2026
73.15
74.25
72.70
74.10
74.10
84,758
Jul 31, 2026
72.70
74.25
72.55
72.80
72.80
160,943
Jul 30, 2026
69.00
72.50
68.95
72.00
72.00
197,639
Jul 29, 2026
67.20
69.10
65.40
69.10
69.10
610,069
Jul 28, 2026
71.45
72.45
71.05
71.75
71.75
148,789
Jul 27, 2026
70.90
71.95
70.65
71.20
71.20
148,095
Jul 24, 2026
69.35
70.75
69.35
70.55
70.55
169,033
Jul 23, 2026
70.80
71.00
68.90
69.20
69.20
103,115
Jul 22, 2026
70.25
70.90
69.75
70.90
70.90
68,436
Jul 21, 2026
70.55
70.80
69.15
70.45
70.45
119,725
Jul 20, 2026
69.50
70.80
69.15
70.55
70.55
115,974
Jul 17, 2026
69.00
69.90
68.70
69.65
69.65
105,322
Jul 16, 2026
68.85
69.90
68.15
69.90
69.90
100,939
Jul 15, 2026
68.10
68.85
67.30
68.85
68.85
63,132
Jul 14, 2026
66.95
68.10
66.60
67.80
67.80
43,235
Jul 13, 2026
66.90
67.70
66.85
67.30
67.30
49,699
Jul 10, 2026
67.85
67.85
66.90
67.55
67.55
58,353
Jul 9, 2026
68.60
68.60
67.15
67.70
67.70
50,436
Jul 8, 2026
68.55
68.70
67.15
67.25
67.25
92,283
Jul 7, 2026
70.30
70.40
68.40
69.00
69.00
108,696
Jul 6, 2026
69.50
71.65
69.45
69.90
69.90
197,780
Jul 3, 2026
68.05
69.05
67.85
68.50
68.50
102,493
Jul 2, 2026
66.90
69.15
66.15
68.55
68.55
162,965
Jul 1, 2026
66.35
66.70
65.55
66.70
66.70
91,567
Jun 30, 2026
63.70
65.75
63.45
65.65
65.65
111,873
Jun 29, 2026
62.70
63.45
62.50
63.40
63.40
49,476
Jun 26, 2026
63.15
63.40
62.10
62.90
62.90
47,501
Jun 25, 2026
62.80
64.50
62.60
63.60
63.60
-
Jun 24, 2026
63.60
64.10
62.75
62.75
62.75
93,739
Jun 23, 2026
62.00
65.80
61.40
64.00
64.00
340,819
Jun 22, 2026
61.60
61.60
60.60
61.45
61.45
38,439
Jun 19, 2026
61.20
61.65
60.80
61.25
61.25
117,155
Jun 18, 2026
61.65
61.95
60.90
61.50
61.50
46,821
Jun 17, 2026
60.90
61.70
60.55
61.50
61.50
62,605
Jun 16, 2026
60.45
61.45
60.35
61.15
61.15
97,814
Jun 15, 2026
60.00
61.15
59.85
60.60
60.60
153,039
Jun 12, 2026
58.70
60.85
58.70
60.80
60.80
116,892
Jun 11, 2026
58.15
58.65
57.45
57.85
57.85
61,125
Jun 10, 2026
59.00
59.15
57.85
58.55
58.55
53,688
Jun 9, 2026
59.45
60.40
58.65
58.65
58.65
63,541
Jun 8, 2026
59.10
59.90
58.70
59.35
59.35
73,759
Jun 5, 2026
59.05
60.30
59.05
59.55
59.55
106,849
Jun 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
57.90
59.40
57.35
59.10
59.10
168,342
Jun 3, 2026
61.50
61.65
60.30
60.60
57.60
133,175
Jun 2, 2026
62.35
62.95
61.75
62.45
59.36
109,878
Jun 1, 2026
62.25
62.35
61.05
62.00
58.93
130,149
May 29, 2026
62.05
62.05
61.35
61.95
58.88
99,842
May 28, 2026
62.30
62.30
61.20
61.60
58.55
115,308
May 27, 2026
62.50
63.15
62.20
62.55
59.45
92,990
May 26, 2026
62.65
62.80
62.40
62.60
59.50
102,720
May 25, 2026
61.60
62.65
61.45
62.65
59.55
61,470
May 22, 2026
61.45
61.45
60.55
61.05
58.03
80,824
May 21, 2026
61.20
61.60
60.50
60.85
57.84
107,814
May 20, 2026
59.45
61.55
59.25
61.15
58.12
114,935
May 19, 2026
59.80
60.45
59.40
59.40
56.46
87,310
May 18, 2026
59.20
59.85
58.55
59.25
56.32
134,630
May 15, 2026
60.55
60.60
59.60
59.75
56.79
63,979
May 14, 2026
60.30
61.35
60.20
61.15
58.12
63,797
May 13, 2026
59.95
60.25
59.50
59.90
56.93
63,818
May 12, 2026
60.10
60.75
59.50
59.55
56.60
89,924
May 11, 2026
60.05
60.55
59.80
60.55
57.55
52,852
May 8, 2026
59.55
60.00
59.45
59.70
56.74
58,169
May 7, 2026
60.20
60.85
59.95
60.30
57.31
104,470
May 6, 2026
59.25
61.10
59.10
60.05
57.08
137,318
May 5, 2026
57.90
58.80
57.80
58.65
55.75
66,745
May 4, 2026
59.50
59.85
57.60
57.70
54.84
113,648
Apr 30, 2026
58.10
59.50
57.50
59.00
56.08
148,650
Apr 29, 2026
56.90
58.70
56.30
58.60
55.70
240,615
Apr 28, 2026
57.50
57.95
57.25
57.40
54.56
96,142
Apr 27, 2026
57.50
57.85
57.20
57.50
54.65
77,616
Apr 24, 2026
57.10
57.30
56.45
57.00
54.18
102,390
Apr 23, 2026
58.50
58.55
57.30
57.45
54.61
74,618
Apr 22, 2026
59.25
59.35
58.45
58.55
55.65
93,163
Apr 21, 2026
59.20
59.80
58.85
59.15
56.22
80,757
Apr 20, 2026
58.65
59.05
58.15
58.65
55.75
105,766
Apr 17, 2026
57.80
60.15
57.70
59.90
56.93
103,093
Apr 16, 2026
58.50
58.50
57.65
57.80
54.94
197,610
Apr 15, 2026
57.50
57.80
57.30
57.70
54.84
96,493
Apr 14, 2026
57.30
57.45
56.70
57.35
54.51
81,459
Apr 13, 2026
55.85
56.60
55.25
56.55
53.75
74,959
Apr 10, 2026
56.55
56.80
55.80
56.55
53.75
101,571
Apr 9, 2026
56.75
57.05
55.40
56.15
53.37
85,305
Apr 8, 2026
56.75
57.85
56.35
57.15
54.32
145,153
Apr 7, 2026
56.05
56.20
53.55
53.90
51.23
193,929
Apr 2, 2026
55.65
55.75
54.60
55.40
52.66
132,853
Apr 1, 2026
56.20
57.00
55.80
56.60
53.80
100,022
Mar 31, 2026
53.90
54.85
53.70
54.35
51.66
112,703
Mar 30, 2026
52.90
53.80
52.40
53.75
51.09
107,096
Mar 27, 2026
54.45
54.45
53.20
53.65
50.99
75,469
Mar 26, 2026
54.30
54.50
53.65
54.25
51.56
105,724
Mar 25, 2026
54.50
54.85
54.05
54.85
52.13
147,739
Mar 24, 2026
53.60
53.75
52.40
52.90
50.28
81,113
Mar 23, 2026
52.40
54.40
50.80
53.45
50.80
257,856
Mar 20, 2026
55.05
55.30
53.35
53.45
50.80
134,794
Mar 19, 2026
54.45
54.50
53.70
54.20
51.52
106,561
Mar 18, 2026
55.45
56.20
54.90
55.15
52.42
123,489
Mar 17, 2026
53.85
55.20
53.65
54.65
51.94
101,855
Mar 16, 2026
54.50
54.90
53.75
53.85
51.18
139,757
Mar 13, 2026
54.10
55.20
53.80
54.45
51.75
88,558
Mar 12, 2026
55.60
55.70
54.15
54.60
51.90
120,909
Mar 11, 2026
56.05
56.40
55.65
55.70
52.94
123,969
Mar 10, 2026
56.65
57.30
56.20
56.75
53.94
84,453
Mar 9, 2026
54.25
55.45
53.55
55.10
52.37
123,481
Mar 6, 2026
57.20
57.45
55.45
56.15
53.37
88,493
Mar 5, 2026
58.20
58.60
56.85
56.95
54.13
83,230
Mar 4, 2026
56.85
58.35
56.65
58.35
55.46
129,002
Mar 3, 2026
58.50
58.50
56.30
57.25
54.42
128,443
Mar 2, 2026
58.00
59.35
57.45
59.00
56.08
105,454
Feb 27, 2026
60.20
60.70
59.55
60.05
57.08
130,830
Feb 26, 2026
59.85
60.20
59.30
60.20
57.22
75,170
Feb 25, 2026
59.00
59.65
59.00
59.65
56.70
64,774
Feb 24, 2026
59.15
59.25
58.25
58.85
55.94
71,446
Feb 23, 2026
60.15
60.65
59.00
59.15
56.22
115,813
Feb 20, 2026
59.55
61.00
59.50
60.55
57.55
64,655
Feb 19, 2026
62.00
62.35
59.75
59.75
56.79
98,890
Feb 18, 2026
58.50
60.05
58.20
59.35
56.41
163,484
Feb 17, 2026
58.60
58.65
57.75
58.40
55.51
77,387
Feb 16, 2026
57.60
58.45
57.60
58.15
55.27
74,447
Feb 13, 2026
58.80
58.80
56.45
57.45
54.61
156,638
Feb 12, 2026
59.50
60.70
57.95
58.00
55.13
133,317
Feb 11, 2026
61.25
61.35
58.80
58.85
55.94
120,685
Feb 10, 2026
61.40
61.60
60.75
61.20
58.17
110,306
Feb 9, 2026
60.65
61.40
60.10
61.30
58.27
84,143
Feb 6, 2026
59.80
60.40
59.40
60.00
57.03
62,754
Feb 5, 2026
61.20
61.55
59.55
59.70
56.74
67,498
Feb 4, 2026
62.45
62.85
61.10
61.10
58.08
85,096
Feb 3, 2026
65.50
65.80
62.30
62.35
59.26
153,304
Feb 2, 2026
61.20
63.30
61.10
62.60
59.50
81,331
Jan 30, 2026
63.00
63.00
61.60
61.80
58.74
106,504
Jan 29, 2026
60.85
65.10
60.75
63.15
60.02
285,795
Jan 28, 2026
58.25
58.60
57.15
57.35
54.51
119,897
Jan 27, 2026
59.00
59.05
58.10
58.20
55.32
51,563
Jan 26, 2026
58.75
58.85
58.20
58.55
55.65
37,006
Jan 23, 2026
59.30
59.35
58.25
58.70
55.79
97,265
Jan 22, 2026
58.25
59.90
58.25
59.35
56.41
105,460
Jan 21, 2026
56.90
57.20
55.85
56.90
54.08
78,794
Jan 20, 2026
57.30
57.40
56.25
57.15
54.32
74,136
Jan 19, 2026
58.00
58.35
57.30
57.90
55.03
73,862
Jan 16, 2026
58.80
59.65
58.80
59.35
56.41
46,544
Jan 15, 2026
58.05
59.05
58.00
58.80
55.89
63,773
Jan 14, 2026
57.80
57.80
56.60
57.20
54.37
63,119
Jan 13, 2026
59.20
59.35
57.55
57.55
54.70
44,989
Jan 12, 2026
58.30
59.15
57.50
58.95
56.03
47,488
Jan 9, 2026
57.85
58.00
56.30
58.00
55.13
99,827
Jan 8, 2026
58.40
58.40
57.50
58.20
55.32
53,029
Jan 7, 2026
58.65
58.80
58.00
58.50
55.60
53,216
Jan 6, 2026
58.10
58.50
57.55
57.95
55.08
48,978
Jan 5, 2026
56.20
58.20
56.20
58.20
55.32
61,526
Jan 2, 2026
56.60
56.60
55.80
56.40
53.61
49,073
Dec 30, 2025
56.20
56.65
56.20
56.50
53.70
27,059
Dec 29, 2025
56.30
56.45
55.85
56.00
53.23
33,117
Dec 23, 2025
56.25
56.35
55.75
56.30
53.51
47,924
Dec 22, 2025
55.60
56.10
55.45
56.05
53.28
58,856
Dec 19, 2025
55.30
55.75
55.05
55.50
52.75
135,680
Dec 18, 2025
53.60
55.25
53.40
55.10
52.37
138,083
Dec 17, 2025
55.00
55.50
53.85
53.85
51.18
115,097
Dec 16, 2025
54.05
54.85
54.05
54.85
52.13
95,120
Dec 15, 2025
53.40
54.40
53.25
54.40
51.71
75,965
Dec 12, 2025
53.50
54.20
53.10
53.15
50.52
56,069
Dec 11, 2025
53.70
54.35
53.40
53.60
50.95
57,797
Dec 10, 2025
53.15
54.10
52.75
54.10
51.42
110,447
Dec 9, 2025
52.90
53.80
52.50
53.15
50.52
76,722
Dec 8, 2025
52.35
53.25
52.20
53.00
50.38
92,501
Dec 5, 2025
52.00
52.50
51.70
52.10
49.52
163,356
Dec 4, 2025
52.30
52.30
51.70
51.80
49.24
232,291
Dec 3, 2025
52.45
52.45
51.65
51.80
49.24
44,422
Dec 2, 2025
52.35
52.65
52.10
52.40
49.81
48,193
Dec 1, 2025
53.70
53.70
51.90
52.65
50.04
112,670
Nov 28, 2025
52.85
53.60
52.85
53.50
50.85
43,432
Nov 27, 2025
52.90
53.45
52.50
53.15
50.52
48,451
Nov 26, 2025
52.80
52.80
52.00
52.75
50.14
113,903
Nov 25, 2025
51.70
52.60
51.70
52.30
49.71
57,813
Nov 24, 2025
51.85
52.45
51.75
52.05
49.47
91,574
Nov 21, 2025
50.90
51.65
50.65
51.35
48.81
102,278
Nov 20, 2025
52.45
52.85
51.75
51.75
49.19
85,144
Nov 19, 2025
51.20
52.20
50.95
51.80
49.24
69,881
Nov 18, 2025
50.85
51.75
50.20
51.10
48.57
107,707
Nov 17, 2025
53.50
53.60
52.25
52.30
49.71
55,770
Nov 14, 2025
53.90
53.90
52.70
53.30
50.66
39,671
Nov 13, 2025
54.70
55.00
54.30
54.30
51.61
64,044
Nov 12, 2025
54.45
54.70
53.85
54.55
51.85
63,920
Nov 11, 2025
53.30
53.70
53.00
53.50
50.85
65,855
Nov 10, 2025
53.45
54.15
53.35
53.35
50.71
30,647
Nov 7, 2025
53.80
54.00
52.50
52.50
49.90
42,938
Nov 6, 2025
53.30
54.50
53.25
53.55
50.90
74,437
Nov 5, 2025
54.70
55.00
53.70
53.70
51.04
64,881
Nov 4, 2025
55.30
55.30
54.15
54.85
52.13
83,761
Nov 3, 2025
55.85
56.65
55.35
55.75
52.99
77,276
