DWS Group GmbH & Co KgaA

DWSG
🏛️ 英国 →
53.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 52.70 52.70 52.70 52.70 0.0K
08:14 52.80 52.80 52.80 52.80 0.0K
09:16 52.70 52.70 52.70 52.70 0.1K
09:21 52.60 52.60 52.60 52.60 0.1K
09:59 52.45 52.45 52.45 52.45 0.0K
10:15 52.30 52.30 52.30 52.30 0.0K
10:20 52.40 52.40 52.40 52.40 0.0K
11:16 52.20 52.20 52.20 52.20 0.0K
11:21 52.33 52.33 52.33 52.33 0.2K
11:37 52.30 52.30 52.30 52.30 0.0K
11:39 52.30 52.30 52.30 52.30 0.1K
13:11 52.55 52.55 52.55 52.55 0.1K
13:19 52.50 52.50 52.50 52.50 0.0K
14:34 52.70 52.70 52.70 52.70 0.0K
14:39 52.70 52.70 52.70 52.70 0.0K
14:42 52.70 52.70 52.70 52.70 0.3K
15:01 52.90 52.90 52.90 52.90 0.0K
15:07 52.90 52.90 52.80 52.80 0.0K
15:23 52.85 52.85 52.85 52.85 0.0K
15:42 52.70 52.70 52.70 52.70 0.0K
16:15 52.75 52.75 52.75 52.75 0.0K
16:25 52.75 52.75 52.75 52.75 0.4K
16:35 52.65 52.65 52.65 52.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 53.25 54.40 52.75 53.30 0.0M
2025-09-29 53.05 53.10 52.45 52.79 0.0M
2025-09-26 52.70 52.90 52.20 52.65 0.0M
2025-09-25 53.20 53.35 51.80 52.20 0.0M
2025-09-24 53.00 53.40 52.20 53.14 0.0M
2025-09-23 53.50 53.80 53.20 53.50 0.0M
2025-09-22 53.35 53.85 53.20 53.55 0.0M
2025-09-19 53.60 53.80 53.20 53.38 0.0M
2025-09-18 52.55 53.95 52.45 53.35 0.0M
2025-09-17 51.65 51.90 51.30 51.75 0.0M
2025-09-16 52.70 52.70 51.30 51.40 0.0M
2025-09-15 52.25 53.05 51.95 52.60 0.0M
2025-09-12 51.95 52.25 51.60 52.11 0.0M
2025-09-11 51.85 52.05 51.60 51.89 0.0M
2025-09-10 51.95 52.10 51.65 51.75 0.1M
2025-09-09 52.20 52.20 51.30 51.65 0.0M
2025-09-08 52.15 52.40 52.00 52.17 0.0M
2025-09-05 53.20 53.20 51.70 51.75 0.0M
2025-09-04 52.35 52.90 52.10 52.85 0.0M
2025-09-03 52.30 52.65 52.10 52.30 0.0M
2025-09-02 53.20 53.35 51.85 52.05 0.0M
2025-09-01 53.50 53.50 52.75 52.95 0.0M
2025-08-29 53.17 53.80 52.95 53.17 0.0M
2025-08-28 53.35 54.05 53.10 53.35 0.0M
2025-08-27 53.65 54.05 53.45 53.65 0.0M
2025-08-26 53.65 54.40 53.35 53.65 0.0M
2025-08-25 54.79 55.10 54.45 54.79 0.0M
2025-08-22 55.10 55.20 54.00 55.10 0.0M
2025-08-21 54.28 54.50 54.00 54.28 0.0M
2025-08-20 54.10 54.30 53.70 54.10 0.0M
2025-08-19 54.37 54.85 54.25 54.37 0.0M
2025-08-18 54.23 54.40 54.00 54.23 0.0M
2025-08-15 54.45 55.20 54.34 54.45 0.2M
2025-08-14 54.37 54.70 54.10 54.37 0.0M
2025-08-13 55.10 55.30 54.45 55.10 0.0M
2025-08-12 54.85 55.15 54.70 54.85 0.0M
2025-08-11 54.55 55.25 54.25 54.55 0.0M
2025-08-08 54.88 55.05 54.65 54.88 0.1M
2025-08-07 55.06 55.30 54.20 55.06 0.0M
2025-08-06 53.97 54.25 53.50 53.97 0.0M
2025-08-05 52.56 52.80 52.45 52.56 0.0M
2025-08-04 52.15 52.20 50.45 52.15 0.0M
2025-08-01 50.91 52.45 50.40 50.91 0.0M
2025-07-31 52.75 53.20 52.65 52.75 0.0M
2025-07-30 52.63 52.85 52.15 52.63 0.0M
2025-07-29 53.03 53.25 52.30 53.03 0.0M
2025-07-28 52.30 53.90 52.25 52.30 0.0M
2025-07-25 52.55 52.75 51.20 52.55 0.0M
2025-07-24 51.95 52.60 49.92 51.95 0.0M
2025-07-23 49.32 49.86 49.16 49.32 0.0M
2025-07-22 48.86 49.98 48.52 48.86 0.0M
2025-07-21 49.66 50.10 49.66 49.66 0.0M
2025-07-18 49.96 50.80 49.86 49.96 0.0M
2025-07-17 50.00 50.50 49.52 50.00 0.0M
2025-07-16 49.46 49.54 48.66 49.46 0.0M
2025-07-15 49.37 49.82 48.78 49.37 0.0M
2025-07-14 48.91 49.30 48.62 48.91 0.0M
2025-07-11 49.18 49.68 48.92 49.18 0.0M
2025-07-10 49.80 50.05 49.54 49.80 0.0M
2025-07-09 49.42 50.05 47.98 49.42 0.0M
2025-07-08 48.26 49.02 47.76 48.26 0.0M
2025-07-07 48.16 48.32 47.16 48.16 0.0M
2025-07-04 47.16 48.42 47.00 47.16 0.0M
2025-07-03 49.05 49.34 48.86 49.05 0.0M
2025-07-02 48.85 49.44 48.44 48.85 0.0M
2025-07-01 49.39 50.45 49.00 49.39 0.0M
2025-06-30 50.09 50.75 49.76 50.09 0.0M
2025-06-27 50.15 50.40 49.70 50.15 0.0M
2025-06-26 49.78 49.96 49.14 49.78 0.0M
2025-06-25 48.96 49.36 48.66 48.96 0.0M
2025-06-24 48.82 49.08 48.16 48.82 0.2M
2025-06-23 47.02 47.48 46.78 47.02 0.0M
2025-06-20 47.54 47.62 47.08 47.54 0.0M
2025-06-19 47.10 47.36 46.90 47.10 0.0M
2025-06-18 47.49 47.82 46.98 47.49 0.0M
2025-06-17 46.76 47.31 46.44 46.76 0.3M
2025-06-16 47.57 47.80 46.88 47.57 0.0M
2025-06-13 49.20 49.56 48.88 49.20 0.0M
2025-06-12 50.50 50.65 50.00 50.50 0.0M
2025-06-11 50.40 50.85 50.20 50.40 0.0M
2025-06-10 51.04 51.65 50.65 51.04 0.0M
2025-06-09 51.61 51.90 51.40 51.61 0.0M
2025-06-06 51.70 52.00 51.30 51.70 0.0M
2025-06-05 51.30 51.65 50.95 51.30 0.0M
2025-06-04 50.95 51.60 50.35 50.95 0.0M
2025-06-03 50.25 50.70 49.59 50.25 0.0M
2025-06-02 49.85 50.25 48.88 49.85 0.0M
2025-05-30 49.59 49.84 49.24 49.59 0.0M
2025-05-29 49.11 49.78 49.00 49.11 0.0M
2025-05-28 49.24 49.58 49.24 49.24 0.1M
2025-05-27 49.56 50.25 49.36 49.56 0.0M
2025-05-26 49.64 49.84 49.32 49.64 0.0M
2025-05-23 48.88 50.15 47.78 48.88 0.0M
2025-05-22 49.36 50.15 49.08 49.36 0.0M
2025-05-21 50.35 50.80 50.15 50.35 0.1M
2025-05-20 50.75 51.25 49.90 50.75 0.0M
2025-05-19 50.80 51.25 50.35 50.80 0.0M
2025-05-16 50.30 51.75 50.10 50.30 0.2M
2025-05-15 51.41 51.85 51.35 51.41 0.0M
2025-05-14 51.65 52.10 51.15 51.65 0.0M
2025-05-13 51.70 51.80 51.10 51.70 0.0M
2025-05-12 51.00 52.40 51.00 51.00 0.2M
2025-05-09 50.40 50.50 49.86 50.40 0.0M
2025-05-08 50.15 50.45 49.44 50.15 0.0M
2025-05-07 48.98 49.50 48.82 48.98 0.0M
2025-05-06 49.58 50.45 49.08 49.58 0.0M
2025-05-05 47.87 48.08 47.30 47.87 0.0M
2025-05-02 46.96 47.30 46.52 46.96 0.0M
2025-04-30 45.81 46.64 45.52 45.81 0.0M
2025-04-29 45.38 46.72 44.38 45.38 0.0M
2025-04-28 45.67 46.24 45.50 45.67 0.1M
2025-04-25 45.58 45.82 45.14 45.58 0.0M
2025-04-24 44.50 44.96 44.40 44.50 0.0M
2025-04-23 44.70 45.12 44.00 44.70 0.0M
2025-04-22 42.70 43.09 42.34 42.70 0.1M
2025-04-17 42.23 42.92 41.96 42.23 0.0M
2025-04-16 42.75 43.28 42.48 42.75 0.0M
2025-04-15 43.50 43.88 42.86 43.50 0.0M
2025-04-14 42.62 42.76 41.78 42.62 0.0M
2025-04-11 40.54 41.62 39.70 40.54 0.0M
2025-04-10 41.20 45.00 41.00 41.20 0.0M
2025-04-09 38.06 38.56 37.20 38.06 0.0M
2025-04-08 40.10 40.24 38.42 40.10 0.0M
2025-04-07 37.92 40.16 35.40 37.92 0.0M
2025-04-04 41.98 46.78 40.72 41.98 0.1M
2025-04-03 49.00 49.34 47.36 49.00 0.0M
2025-04-02 50.56 51.65 50.05 50.56 0.0M
2025-04-01 51.25 51.35 50.75 51.25 0.0M
2025-03-31 50.09 51.40 49.66 50.09 0.0M
2025-03-28 52.03 52.65 51.90 52.03 0.0M
2025-03-27 53.02 53.20 52.45 53.02 0.0M
2025-03-26 54.23 54.70 53.50 54.23 0.0M
2025-03-25 53.39 54.20 52.50 53.39 0.0M
2025-03-24 52.65 53.30 52.15 52.65 0.0M
2025-03-21 52.21 53.20 51.55 52.21 0.0M
2025-03-20 51.66 53.10 51.45 51.66 0.0M
2025-03-19 52.30 52.70 51.35 52.30 0.0M
2025-03-18 51.55 51.90 51.10 51.55 0.0M
2025-03-17 50.70 50.85 50.00 50.70 0.0M
2025-03-14 49.78 50.15 48.44 49.78 0.0M
2025-03-13 48.63 49.00 47.88 48.63 0.0M
2025-03-12 48.41 48.98 47.02 48.41 0.0M
2025-03-11 46.94 47.30 46.24 46.94 0.0M
2025-03-10 47.22 49.44 46.80 47.22 0.0M
2025-03-07 48.70 49.14 48.30 48.70 0.0M
2025-03-06 48.88 49.02 47.72 48.88 0.0M
2025-03-05 47.18 47.70 46.94 47.18 0.0M
2025-03-04 46.54 46.92 46.12 46.54 0.0M
2025-03-03 46.98 47.06 45.92 46.98 0.0M
2025-02-28 45.92 46.06 45.64 45.92 0.0M
2025-02-27 46.08 46.38 45.78 46.08 0.0M
2025-02-26 46.68 46.94 46.30 46.68 0.0M
2025-02-25 46.11 46.72 45.88 46.11 0.0M
2025-02-24 46.32 47.12 46.32 46.32 0.0M
2025-02-21 46.74 47.06 46.52 46.74 0.0M
2025-02-20 47.10 47.30 46.64 47.10 0.0M
2025-02-19 46.88 48.12 46.82 46.88 0.0M
2025-02-18 48.02 48.30 47.82 48.02 0.0M
2025-02-17 48.16 48.30 47.72 48.16 0.0M
2025-02-14 47.38 48.56 47.36 47.38 0.0M
2025-02-13 48.62 48.80 48.36 48.62 0.0M
2025-02-12 48.94 49.16 48.82 48.94 0.0M
2025-02-11 48.98 49.50 48.42 48.98 0.0M
2025-02-10 48.80 48.94 48.34 48.80 0.0M
2025-02-07 48.72 48.94 48.44 48.72 0.0M
2025-02-06 48.64 48.76 48.28 48.64 0.0M
2025-02-05 48.02 48.10 47.28 48.02 0.0M
2025-02-04 47.60 47.92 47.14 47.60 0.0M
2025-02-03 47.26 47.84 46.02 47.26 0.0M
2025-01-31 46.94 47.52 46.08 46.94 0.0M
2025-01-30 46.02 46.20 43.06 46.02 0.0M
2025-01-29 42.95 43.06 42.74 42.95 0.0M
2025-01-28 42.55 42.86 42.18 42.55 0.0M
2025-01-27 42.17 42.44 41.38 42.17 0.0M
2025-01-24 42.02 42.20 41.58 42.02 0.0M
2025-01-23 41.82 41.96 41.38 41.82 0.0M
2025-01-22 41.62 41.78 41.44 41.62 0.0M
2025-01-21 41.08 41.70 41.02 41.08 0.0M
2025-01-20 41.58 41.84 41.30 41.58 0.0M
2025-01-17 41.24 41.36 40.84 41.24 0.0M
2025-01-16 40.74 40.88 40.52 40.74 0.0M
2025-01-15 40.42 40.46 40.00 40.42 0.0M
2025-01-14 40.03 40.20 39.92 40.03 0.0M
2025-01-13 39.24 39.78 38.54 39.24 0.0M
2025-01-10 41.00 41.16 40.60 41.00 0.0M
2025-01-09 40.92 41.08 40.72 40.92 0.0M
2025-01-08 40.76 41.34 39.20 40.76 0.0M
2025-01-07 39.86 41.02 39.68 39.86 0.0M
2025-01-06 40.78 41.24 40.40 40.78 0.0M
2025-01-03 40.12 40.32 40.10 40.12 0.0M
2025-01-02 39.92 40.12 39.62 39.92 0.0M