DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	32.440	32.760	32.380	32.500	25.265	30,555
2023-09-20	32.660	32.760	32.520	32.680	25.405	39,439
2023-09-19	32.040	32.580	32.040	32.560	25.312	43,520
2023-09-18	32.700	32.700	32.140	32.140	24.986	28,836
2023-09-15	32.660	32.760	32.380	32.460	25.234	42,511
2023-09-14	32.500	32.500	32.240	32.460	25.234	41,725
2023-09-13	32.440	32.580	32.220	32.560	25.312	44,765
2023-09-12	32.440	32.660	32.280	32.500	25.265	57,618
2023-09-11	32.320	32.480	32.220	32.360	25.157	52,437
2023-09-08	32.100	32.300	32.000	32.140	24.986	69,245
2023-09-07	32.000	32.340	32.000	32.140	24.986	37,958
2023-09-06	32.200	32.480	32.000	32.180	25.017	108,127
2023-09-05	31.920	32.180	31.920	32.100	24.955	34,911
2023-09-04	32.200	32.200	31.920	32.040	24.908	43,550
2023-09-01	31.860	32.160	31.760	31.980	24.861	46,064
2023-08-31	32.020	32.240	31.720	31.800	24.721	69,865
2023-08-30	31.960	32.320	31.960	32.140	24.986	40,718
2023-08-29	32.080	32.220	31.800	32.160	25.001	38,732
2023-08-28	32.000	32.200	31.800	31.900	24.799	31,184
2023-08-25	31.680	32.000	31.680	31.780	24.706	27,823
2023-08-24	31.900	32.200	31.720	31.780	24.706	33,859
2023-08-23	32.060	32.100	31.760	31.880	24.784	37,577
2023-08-22	31.700	32.220	31.660	31.840	24.752	87,613
2023-08-21	31.200	31.760	31.200	31.580	24.550	50,710
2023-08-18	31.800	31.800	31.000	31.300	24.333	41,514
2023-08-17	31.780	31.860	31.540	31.660	24.612	52,556
2023-08-16	31.600	31.920	31.560	31.800	24.721	28,950
2023-08-15	31.980	32.000	31.600	31.720	24.659	33,108
2023-08-14	31.760	31.980	31.700	31.960	24.846	75,749
2023-08-11	31.640	31.920	31.600	31.740	24.675	44,715
2023-08-10	31.640	31.860	31.600	31.860	24.768	47,285
2023-08-09	31.740	31.820	31.420	31.560	24.535	63,903
2023-08-08	31.600	31.780	31.340	31.460	24.457	66,424
2023-08-07	31.700	31.720	31.380	31.600	24.566	44,951
2023-08-04	31.320	31.640	31.060	31.520	24.504	55,549
2023-08-03	31.160	31.360	30.880	31.320	24.348	66,704
2023-08-02	31.200	31.580	30.880	31.180	24.239	79,735
2023-08-01	31.940	31.940	31.260	31.320	24.348	66,271
2023-07-31	32.060	32.100	31.820	31.940	24.830	104,574
2023-07-28	31.760	32.160	31.600	32.040	24.908	219,210
2023-07-27	31.440	32.360	30.800	31.620	24.581	269,168
2023-07-26	29.600	30.880	29.600	30.820	23.959	172,673
2023-07-25	29.300	30.500	29.300	29.580	22.995	154,024
2023-07-24	29.340	29.520	29.240	29.500	22.933	62,905
2023-07-21	29.240	29.520	29.240	29.360	22.824	21,647
2023-07-20	29.120	29.560	28.980	29.400	22.856	63,555
2023-07-19	28.500	29.040	28.500	29.020	22.560	39,019
2023-07-18	28.240	28.720	28.240	28.700	22.311	51,349
2023-07-17	28.160	28.240	27.900	28.220	21.938	39,725
2023-07-14	28.220	28.520	28.080	28.260	21.969	40,617
2023-07-13	28.040	28.320	28.000	28.200	21.923	33,050
2023-07-12	27.540	28.160	27.540	28.120	21.860	39,895
2023-07-11	27.200	27.740	27.200	27.740	21.565	51,849
2023-07-10	27.100	27.340	27.040	27.220	21.161	25,351
2023-07-07	26.860	27.280	26.640	27.220	21.161	53,789
2023-07-06	28.000	28.000	26.840	26.920	20.928	94,486
2023-07-05	27.920	28.280	27.800	28.000	21.767	60,021
2023-07-04	28.100	28.220	28.000	28.000	21.767	26,402
2023-07-03	28.100	28.260	27.840	28.100	21.845	61,638
2023-06-30	28.000	28.140	27.800	28.040	21.798	43,413

← NewerPage 14 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.