DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	36.760	36.820	35.160	35.600	32.318	832,444
2024-06-06	43.260	43.600	42.420	42.460	33.008	350,127
2024-06-05	42.980	43.160	42.300	43.040	33.459	448,266
2024-06-04	43.560	43.980	42.340	42.340	32.915	441,864
2024-06-03	43.900	44.880	43.200	43.320	33.677	469,596
2024-05-31	42.600	42.940	41.980	42.660	33.164	249,635
2024-05-30	42.520	43.080	42.400	42.400	32.962	207,156
2024-05-29	42.960	43.360	42.460	42.500	33.039	162,695
2024-05-28	42.920	43.280	42.720	42.880	33.335	145,883
2024-05-27	43.200	43.200	42.060	42.860	33.319	193,335
2024-05-24	42.500	43.300	42.460	43.000	33.428	164,623
2024-05-23	42.420	42.920	42.420	42.600	33.117	85,055
2024-05-22	42.260	42.700	42.160	42.400	32.962	75,933
2024-05-21	42.480	42.560	41.920	42.300	32.884	86,799
2024-05-20	42.740	42.920	42.500	42.560	33.086	62,524
2024-05-17	42.200	42.680	42.000	42.500	33.039	105,444
2024-05-16	42.620	42.900	42.220	42.260	32.853	95,530
2024-05-15	42.100	42.780	42.020	42.580	33.102	85,683
2024-05-14	41.820	42.060	41.700	41.880	32.557	74,933
2024-05-13	41.880	42.040	41.640	41.880	32.557	85,989
2024-05-10	41.040	41.620	41.040	41.620	32.355	118,473
2024-05-09	40.940	41.520	40.940	41.180	32.013	47,602
2024-05-08	40.900	41.300	40.500	40.980	31.858	133,435
2024-05-07	41.440	41.540	41.120	41.380	32.169	101,060
2024-05-06	40.820	41.280	40.620	41.160	31.998	112,996
2024-05-03	40.360	40.780	40.300	40.660	31.609	84,636
2024-05-02	39.920	40.200	39.820	40.140	31.205	86,250
2024-04-30	39.600	40.180	39.360	39.640	30.816	183,064
2024-04-29	40.500	40.620	40.040	40.160	31.220	58,928
2024-04-26	40.040	40.660	39.960	40.300	31.329	123,303
2024-04-25	41.400	41.400	39.140	39.140	30.427	276,427
2024-04-24	41.480	41.480	40.720	41.000	31.873	85,365
2024-04-23	40.460	41.320	40.460	41.320	32.122	88,353
2024-04-22	40.240	40.400	39.940	40.400	31.407	73,336
2024-04-19	39.680	40.160	39.480	40.060	31.143	95,519
2024-04-18	40.300	40.300	39.800	40.140	31.205	58,778
2024-04-17	39.800	40.500	39.740	40.060	31.143	93,140
2024-04-16	40.240	40.240	38.820	39.660	30.832	209,377
2024-04-15	40.560	40.940	40.440	40.700	31.640	89,395
2024-04-12	40.820	41.000	40.420	40.540	31.516	67,055
2024-04-11	40.840	41.060	40.100	40.360	31.376	105,242
2024-04-10	40.860	41.280	40.460	40.800	31.718	76,860
2024-04-09	41.260	41.320	40.480	40.640	31.594	105,199
2024-04-08	40.900	41.520	40.900	41.260	32.075	71,708
2024-04-05	40.780	40.780	40.180	40.700	31.640	113,170
2024-04-04	41.160	41.560	40.980	41.240	32.060	122,797
2024-04-03	40.440	41.100	40.200	41.040	31.904	83,043
2024-04-02	40.820	41.240	40.160	40.400	31.407	152,223
2024-03-28	40.960	41.140	40.660	40.780	31.702	105,768
2024-03-27	40.900	41.320	40.540	40.900	31.796	140,273
2024-03-26	40.920	41.140	40.760	41.120	31.967	87,449
2024-03-25	40.480	40.940	40.320	40.900	31.796	105,506
2024-03-22	40.400	40.480	39.980	40.280	31.314	81,947
2024-03-21	39.620	40.480	39.520	40.420	31.422	117,354
2024-03-20	39.080	39.360	38.800	39.320	30.567	57,110
2024-03-19	38.880	39.140	38.640	39.140	30.427	65,300
2024-03-18	38.800	38.860	38.440	38.620	30.023	63,562
2024-03-15	38.280	39.020	38.280	38.580	29.992	103,137
2024-03-14	38.520	38.600	38.200	38.240	29.728	93,891
2024-03-13	38.800	38.860	38.500	38.500	29.930	129,087

← NewerPage 11 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.