DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	38.240	38.960	38.180	38.820	30.179	89,955
2024-03-11	38.580	38.840	38.080	38.240	29.728	133,368
2024-03-08	38.800	39.080	38.660	38.860	30.210	56,913
2024-03-07	38.160	38.960	37.940	38.740	30.116	126,813
2024-03-06	38.100	38.320	37.840	38.260	29.743	86,842
2024-03-05	37.940	38.200	37.800	38.100	29.619	89,973
2024-03-04	37.880	38.180	37.860	38.060	29.588	71,648
2024-03-01	38.100	38.180	37.300	37.860	29.432	88,302
2024-02-29	37.400	38.060	37.400	37.900	29.463	116,651
2024-02-28	37.680	37.680	37.320	37.500	29.152	54,190
2024-02-27	37.700	37.700	37.320	37.520	29.168	95,531
2024-02-26	37.820	38.000	37.680	37.680	29.292	57,958
2024-02-23	38.000	38.140	37.780	37.880	29.448	91,358
2024-02-22	37.500	38.120	37.440	37.900	29.463	133,032
2024-02-21	36.800	37.340	36.720	37.340	29.028	121,802
2024-02-20	37.060	37.280	36.520	36.800	28.608	158,134
2024-02-19	36.260	36.900	36.200	36.880	28.670	170,973
2024-02-16	36.020	36.480	36.020	36.220	28.157	92,504
2024-02-15	35.980	36.000	35.640	35.960	27.955	70,919
2024-02-14	35.200	35.840	35.140	35.720	27.769	123,045
2024-02-13	35.720	35.780	35.100	35.200	27.364	107,368
2024-02-12	35.500	35.680	35.360	35.680	27.738	94,642
2024-02-09	35.420	35.600	35.100	35.260	27.411	111,082
2024-02-08	35.300	35.440	35.140	35.280	27.427	84,191
2024-02-07	35.560	35.560	35.100	35.140	27.318	133,866
2024-02-06	35.620	35.800	35.420	35.540	27.629	144,652
2024-02-05	35.960	36.000	35.340	35.400	27.520	184,877
2024-02-02	35.320	35.940	35.020	35.720	27.769	269,042
2024-02-01	37.200	37.200	35.340	35.500	27.598	853,112
2024-01-31	38.200	38.500	37.880	37.980	29.526	226,868
2024-01-30	37.920	38.380	37.840	38.020	29.557	95,097
2024-01-29	38.360	38.360	37.420	37.720	29.324	217,728
2024-01-26	37.360	38.900	37.260	37.840	29.417	372,667
2024-01-25	37.000	37.600	36.340	37.100	28.842	344,563
2024-01-24	37.200	37.420	36.980	37.040	28.795	133,035
2024-01-23	37.000	37.120	36.540	37.000	28.764	141,655
2024-01-22	36.900	37.140	36.800	36.900	28.686	93,861
2024-01-19	36.500	36.720	36.480	36.640	28.484	96,859
2024-01-18	36.200	36.520	36.020	36.480	28.360	87,419
2024-01-17	35.740	36.120	35.500	36.120	28.080	96,471
2024-01-16	35.700	36.140	35.480	36.100	28.064	74,168
2024-01-15	36.060	36.200	35.820	35.920	27.924	72,955
2024-01-12	35.560	36.300	35.480	35.920	27.924	116,884
2024-01-11	36.200	36.220	35.420	35.480	27.582	104,572
2024-01-10	35.600	36.200	35.540	36.200	28.142	92,596
2024-01-09	36.240	36.420	35.620	35.740	27.784	111,207
2024-01-08	35.000	35.440	34.720	35.440	27.551	128,562
2024-01-05	34.880	35.140	34.560	35.060	27.256	105,757
2024-01-04	34.100	35.000	34.060	35.000	27.209	140,519
2024-01-03	34.980	34.980	34.100	34.160	26.556	107,889
2024-01-02	34.900	35.100	34.540	34.780	27.038	70,450
2023-12-29	34.500	34.800	34.300	34.800	27.054	19,481
2023-12-28	34.880	34.880	34.460	34.560	26.867	64,035
2023-12-27	34.600	34.860	34.480	34.860	27.100	42,847
2023-12-22	34.600	34.660	34.300	34.660	26.945	89,065
2023-12-21	34.320	34.680	34.140	34.620	26.914	75,015
2023-12-20	34.340	34.600	34.120	34.560	26.867	74,957
2023-12-19	34.300	34.560	33.960	34.260	26.634	122,369
2023-12-18	33.700	34.380	33.580	34.260	26.634	143,046
2023-12-15	32.900	34.100	32.900	33.820	26.292	482,239

← NewerPage 12 of 22 · 1,275 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.