DWS Group GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.500	66.700	65.600	66.100	66.100	91,288
2026-10-15	65.850	66.200	64.650	66.050	66.050	175,754
2026-10-14	66.550	66.650	65.700	66.300	66.300	73,050
2026-10-13	67.150	67.450	66.050	66.750	66.750	69,112
2026-10-12	66.950	67.400	66.200	67.000	67.000	72,123
2026-10-09	66.500	67.650	66.500	66.800	66.800	65,433
2026-10-08	66.900	67.350	66.000	66.000	66.000	100,304
2026-10-07	68.000	68.800	66.650	67.250	67.250	94,060
2026-10-06	68.950	69.200	68.450	68.800	68.800	78,465
2026-10-05	68.350	69.000	68.200	68.450	68.450	65,077
2026-10-02	68.800	68.850	67.700	68.400	68.400	107,738
2026-10-01	70.250	70.250	67.700	68.400	68.400	174,189
2026-09-30	72.000	72.600	70.900	70.900	70.900	84,952
2026-09-29	72.400	72.850	71.750	71.750	71.750	61,104
2026-09-28	72.150	72.600	71.800	72.250	72.250	56,404
2026-09-25	72.100	72.700	71.850	72.350	72.350	58,798
2026-09-24	72.150	72.250	71.100	71.350	71.350	94,597
2026-09-23	74.000	74.150	72.350	72.600	72.600	63,486
2026-09-22	74.150	75.150	73.150	73.150	73.150	69,903
2026-09-21	74.000	74.650	73.600	74.500	74.500	52,744
2026-09-18	74.050	74.050	72.600	73.350	73.350	128,731
2026-09-17	72.900	74.200	72.700	74.150	74.150	66,942
2026-09-16	73.000	73.550	72.350	72.850	72.850	67,441
2026-09-15	74.500	74.500	71.400	72.800	72.800	148,910
2026-09-14	76.350	76.350	74.950	75.100	75.100	78,424
2026-09-11	76.650	77.100	76.450	76.450	76.450	41,949
2026-09-10	76.850	77.900	76.550	76.750	76.750	60,198
2026-09-09	77.450	77.700	76.550	77.100	77.100	69,696
2026-09-08	77.550	78.750	76.550	78.000	78.000	104,033
2026-09-07	76.250	76.250	75.150	75.850	75.850	81,013
2026-09-04	75.700	76.250	75.400	75.950	75.950	40,256
2026-09-03	73.100	75.950	73.100	75.700	75.700	66,866
2026-09-02	74.900	75.200	74.000	74.600	74.600	48,344
2026-09-01	75.550	75.550	74.700	75.200	75.200	54,249
2026-08-31	76.400	76.550	75.700	75.750	75.750	61,693
2026-08-28	76.000	76.400	75.750	76.400	76.400	52,975
2026-08-27	75.350	75.650	74.700	75.650	75.650	52,784
2026-08-26	74.600	75.800	74.500	75.250	75.250	77,051
2026-08-25	74.600	75.250	73.750	74.050	74.050	81,763
2026-08-24	73.800	75.000	73.800	74.600	74.600	61,721
2026-08-21	74.100	74.450	73.500	74.050	74.050	49,282
2026-08-20	73.250	74.200	73.000	73.700	73.700	80,556
2026-08-19	73.000	73.800	72.800	72.850	72.850	37,292
2026-08-18	72.650	74.000	72.550	72.800	72.800	56,605
2026-08-17	73.650	73.750	72.850	73.100	73.100	86,291
2026-08-14	74.000	74.400	73.450	73.450	73.450	79,386
2026-08-13	75.550	75.650	73.850	73.850	73.850	48,806
2026-08-12	75.400	75.600	74.850	75.150	75.150	101,488
2026-08-11	73.950	75.450	73.750	75.000	75.000	96,995
2026-08-10	74.750	74.800	73.850	74.100	74.100	69,414
2026-08-07	75.950	76.350	74.750	74.750	74.750	97,485
2026-08-06	75.150	76.600	75.150	76.450	76.450	117,781
2026-08-05	75.600	75.900	75.000	75.600	75.600	115,784
2026-08-04	74.300	75.600	74.050	75.600	75.600	131,414
2026-08-03	73.150	74.250	72.700	74.100	74.100	84,324
2026-07-31	72.700	74.250	72.550	72.800	72.800	160,943
2026-07-30	69.000	72.500	68.950	72.000	72.000	197,351
2026-07-29	67.200	69.100	65.400	69.100	69.100	610,069
2026-07-28	71.450	72.450	71.050	71.750	71.750	148,789
2026-07-27	70.900	71.950	70.650	71.200	71.200	148,085

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	3.0000 EUR
2025-06-16	2.2000 EUR
2024-06-07	6.1000 EUR
2023-06-16	2.0500 EUR
2022-06-10	2.0000 EUR
2021-06-10	1.8100 EUR
2020-11-19	1.6700 EUR
2020-06-19	1.6700 EUR
2019-06-06	1.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.