DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	32.020	32.700	31.980	32.540	25.297	191,147
2023-12-13	31.840	32.020	31.720	31.840	24.752	53,829
2023-12-12	31.780	31.860	31.400	31.820	24.737	54,850
2023-12-11	31.740	32.020	31.620	31.780	24.706	73,603
2023-12-08	31.580	31.700	31.440	31.660	24.612	108,336
2023-12-07	31.320	31.800	31.320	31.580	24.550	37,029
2023-12-06	31.460	31.640	31.320	31.540	24.519	56,068
2023-12-05	31.140	31.520	30.960	31.440	24.441	48,559
2023-12-04	31.060	31.520	31.060	31.180	24.239	44,928
2023-12-01	31.380	31.560	30.920	31.280	24.317	51,638
2023-11-30	30.980	31.600	30.980	31.180	24.239	87,640
2023-11-29	30.160	31.080	30.100	31.020	24.115	136,145
2023-11-28	30.000	30.260	29.860	30.100	23.400	114,860
2023-11-27	29.980	30.000	29.620	29.700	23.089	38,557
2023-11-24	30.000	30.100	29.800	29.980	23.306	29,786
2023-11-23	29.860	30.060	29.780	29.980	23.306	26,344
2023-11-22	29.920	30.080	29.800	29.940	23.275	35,147
2023-11-21	30.180	30.260	29.960	30.020	23.338	30,212
2023-11-20	30.100	30.360	30.020	30.240	23.509	58,911
2023-11-17	29.580	30.080	29.580	29.960	23.291	37,483
2023-11-16	29.620	29.680	29.320	29.440	22.887	46,081
2023-11-15	29.340	29.700	29.260	29.520	22.949	50,892
2023-11-14	28.600	29.400	28.500	29.360	22.824	65,749
2023-11-13	28.580	28.700	28.380	28.700	22.311	45,003
2023-11-10	28.420	28.520	28.220	28.420	22.094	44,847
2023-11-09	28.400	28.660	28.180	28.580	22.218	57,528
2023-11-08	28.020	28.280	27.940	28.280	21.985	108,529
2023-11-07	27.840	28.260	27.840	28.060	21.814	57,071
2023-11-06	28.700	28.900	27.800	27.940	21.721	101,917
2023-11-03	28.540	28.800	28.200	28.500	22.156	116,012
2023-11-02	28.000	28.540	27.980	28.420	22.094	83,735
2023-11-01	27.760	27.900	27.600	27.800	21.612	86,879
2023-10-31	27.180	27.800	27.040	27.660	21.503	103,667
2023-10-30	26.840	27.300	26.760	27.140	21.099	114,503
2023-10-27	27.220	27.220	26.800	26.860	20.881	133,107
2023-10-26	26.920	27.440	26.540	27.260	21.192	145,424
2023-10-25	28.700	28.700	27.100	27.260	21.192	293,334
2023-10-24	28.920	29.000	28.400	28.400	22.078	151,107
2023-10-23	29.040	29.100	28.580	28.740	22.342	109,362
2023-10-20	29.260	29.400	28.940	28.980	22.529	57,315
2023-10-19	30.200	30.200	29.420	29.480	22.918	54,753
2023-10-18	30.860	30.860	30.200	30.220	23.493	37,821
2023-10-17	30.700	30.860	30.380	30.740	23.897	39,039
2023-10-16	30.780	30.820	30.460	30.580	23.773	26,261
2023-10-13	31.260	31.260	30.560	30.580	23.773	55,994
2023-10-12	31.260	31.440	31.080	31.200	24.255	43,053
2023-10-11	31.040	31.340	30.640	31.040	24.130	51,532
2023-10-10	30.980	31.340	30.760	31.240	24.286	40,901
2023-10-09	31.220	31.240	30.760	30.880	24.006	47,423
2023-10-06	31.500	31.740	31.200	31.440	24.441	35,720
2023-10-05	31.040	31.420	31.000	31.340	24.364	31,094
2023-10-04	30.900	31.360	30.280	30.980	24.084	64,263
2023-10-03	31.500	31.680	31.280	31.280	24.317	26,380
2023-10-02	32.260	32.400	31.580	31.680	24.628	25,678
2023-09-29	31.920	32.540	31.920	32.200	25.032	56,129
2023-09-28	31.700	31.940	31.400	31.840	24.752	35,494
2023-09-27	31.700	31.800	31.340	31.480	24.473	61,078
2023-09-26	31.940	32.180	31.340	31.780	24.706	93,965
2023-09-25	32.080	32.700	31.360	32.040	24.908	121,934
2023-09-22	32.280	32.460	32.160	32.280	25.094	36,826

← NewerPage 13 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.