DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.660	35.000	34.660	34.920	31.701	60,056
2024-08-29	34.680	34.940	34.640	34.660	31.465	33,471
2024-08-28	34.540	34.780	34.260	34.780	31.574	55,141
2024-08-27	34.620	34.700	34.380	34.460	31.284	48,253
2024-08-26	34.880	34.880	34.500	34.660	31.465	26,122
2024-08-23	34.560	34.980	34.440	34.860	31.647	56,239
2024-08-22	34.280	34.600	34.260	34.420	31.247	38,442
2024-08-21	34.020	34.420	34.020	34.240	31.084	33,420
2024-08-20	34.460	34.560	33.900	34.000	30.866	43,455
2024-08-19	34.400	34.760	34.260	34.420	31.247	58,801
2024-08-16	34.300	34.640	34.120	34.420	31.247	62,493
2024-08-15	33.700	34.160	33.400	34.120	30.975	59,933
2024-08-14	33.300	33.600	33.020	33.600	30.503	42,446
2024-08-13	33.160	33.220	32.720	33.220	30.158	33,786
2024-08-12	33.000	33.180	32.880	33.140	30.085	47,374
2024-08-09	32.900	33.240	32.600	32.940	29.904	38,732
2024-08-08	32.800	32.900	32.340	32.880	29.849	56,193
2024-08-07	32.000	33.120	31.980	32.940	29.904	84,333
2024-08-06	32.060	32.360	31.680	31.840	28.905	110,692
2024-08-05	32.000	32.120	30.800	31.940	28.996	232,184
2024-08-02	33.720	33.800	33.180	33.180	30.122	162,026
2024-08-01	34.920	35.000	34.000	34.000	30.866	115,611
2024-07-31	34.880	35.160	34.700	35.000	31.774	82,665
2024-07-30	34.220	34.820	34.180	34.720	31.520	62,255
2024-07-29	33.980	34.600	33.880	34.180	31.029	137,315
2024-07-26	33.100	33.760	32.780	33.740	30.630	106,468
2024-07-25	32.620	33.200	32.340	32.980	29.940	135,059
2024-07-24	32.040	33.080	32.000	32.860	29.831	140,068
2024-07-23	32.380	32.460	31.960	32.200	29.232	93,173
2024-07-22	32.240	32.480	32.140	32.340	29.359	51,592
2024-07-19	32.460	32.460	31.940	32.080	29.123	71,297
2024-07-18	32.660	32.960	32.380	32.700	29.686	86,150
2024-07-17	32.920	33.060	32.740	32.900	29.867	64,926
2024-07-16	33.000	33.320	32.660	33.000	29.958	103,900
2024-07-15	33.000	33.560	32.980	33.100	30.049	119,024
2024-07-12	33.040	33.200	32.860	33.100	30.049	68,874
2024-07-11	33.040	33.120	32.600	32.980	29.940	164,143
2024-07-10	32.620	32.880	32.520	32.800	29.777	102,949
2024-07-09	33.440	33.640	32.400	32.660	29.649	226,966
2024-07-08	33.800	34.180	33.640	34.000	30.866	76,816
2024-07-05	34.340	34.520	33.900	34.160	31.011	95,917
2024-07-04	34.400	34.600	34.400	34.540	31.356	53,526
2024-07-03	34.020	34.540	33.940	34.400	31.229	94,386
2024-07-02	33.520	33.920	33.280	33.780	30.666	127,447
2024-07-01	33.400	33.680	33.360	33.580	30.485	73,142
2024-06-28	33.360	33.680	33.060	33.140	30.085	66,141
2024-06-27	33.620	33.680	33.300	33.340	30.267	125,123
2024-06-26	33.680	33.940	33.460	33.620	30.521	125,476
2024-06-25	33.600	33.700	33.380	33.440	30.358	83,662
2024-06-24	33.520	33.840	33.420	33.740	30.630	64,135
2024-06-21	33.840	33.900	33.280	33.520	30.430	488,701
2024-06-20	33.320	33.900	33.320	33.840	30.721	93,466
2024-06-19	33.720	33.900	33.280	33.320	30.249	95,192
2024-06-18	33.680	33.900	33.280	33.820	30.703	132,673
2024-06-17	33.060	33.480	32.760	33.240	30.176	121,772
2024-06-14	33.760	33.840	32.680	32.920	29.885	243,841
2024-06-13	34.500	34.500	33.780	33.800	30.684	230,595
2024-06-12	34.820	34.940	34.340	34.680	31.483	199,499
2024-06-11	35.760	36.140	34.920	34.920	31.701	214,146
2024-06-10	35.360	35.840	35.320	35.760	32.464	200,788

← NewerPage 10 of 22 · 1,278 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.