DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	27.520	28.000	27.520	27.920	21.705	49,394
2023-06-28	27.220	27.780	27.220	27.720	21.550	48,155
2023-06-27	27.360	27.360	27.020	27.180	21.130	52,534
2023-06-26	27.320	27.400	26.960	27.160	21.114	70,233
2023-06-23	27.840	27.840	27.280	27.280	21.207	56,841
2023-06-22	27.700	28.240	27.580	27.940	21.721	64,110
2023-06-21	28.080	28.260	27.880	28.020	21.783	64,727
2023-06-20	28.500	28.620	28.000	28.100	21.845	83,736
2023-06-19	28.940	29.060	28.680	28.680	22.296	52,358
2023-06-16	29.540	29.700	28.980	29.040	22.576	252,762
2023-06-15	31.700	31.700	31.240	31.360	22.786	151,095
2023-06-14	31.700	31.780	31.500	31.680	23.018	151,356
2023-06-13	31.740	31.800	31.500	31.660	23.004	146,337
2023-06-12	31.700	31.900	31.520	31.520	22.902	122,528
2023-06-09	31.720	31.720	31.400	31.580	22.945	58,140
2023-06-08	31.520	31.720	31.220	31.620	22.975	51,527
2023-06-07	31.420	31.600	31.040	31.500	22.887	89,524
2023-06-06	31.120	31.400	31.000	31.380	22.800	55,979
2023-06-05	31.500	31.660	31.100	31.140	22.626	79,343
2023-06-02	30.940	31.400	30.820	31.400	22.815	89,398
2023-06-01	30.360	30.900	30.300	30.720	22.321	58,940
2023-05-31	30.440	30.520	30.000	30.140	21.899	97,347
2023-05-30	30.800	30.920	30.580	30.680	22.292	64,177
2023-05-29	30.760	30.940	30.560	30.720	22.321	40,591
2023-05-26	30.120	30.600	29.720	30.500	22.161	120,891
2023-05-25	29.900	30.260	29.420	30.040	21.827	113,387
2023-05-24	31.000	31.020	28.800	29.840	21.681	319,913
2023-05-23	31.180	31.420	30.600	31.220	22.684	97,601
2023-05-22	31.000	31.340	30.860	31.200	22.669	76,841
2023-05-19	30.620	31.040	30.600	30.940	22.480	62,028
2023-05-18	30.560	30.800	30.360	30.640	22.262	27,614
2023-05-17	30.580	30.580	30.180	30.340	22.044	61,787
2023-05-16	30.420	30.560	30.100	30.520	22.175	54,466
2023-05-15	30.420	30.600	30.240	30.460	22.132	33,502
2023-05-12	30.040	30.340	29.900	30.340	22.044	77,451
2023-05-11	29.980	30.100	29.760	29.960	21.768	54,105
2023-05-10	30.160	30.160	29.760	29.920	21.739	49,278
2023-05-09	30.160	30.320	29.740	30.040	21.827	54,716
2023-05-08	30.000	30.300	29.860	30.200	21.943	58,770
2023-05-05	29.260	29.880	29.260	29.860	21.696	36,286
2023-05-04	29.220	29.460	28.780	29.060	21.114	70,561
2023-05-03	29.540	30.000	29.040	29.280	21.274	86,095
2023-05-02	30.200	30.400	29.440	29.440	21.391	72,815
2023-04-28	29.500	30.140	29.380	30.100	21.870	82,792
2023-04-27	29.800	29.900	28.160	29.400	21.361	145,759
2023-04-26	30.300	30.300	29.520	30.020	21.812	129,349
2023-04-25	30.320	30.560	30.140	30.420	22.103	41,790
2023-04-24	30.380	30.760	30.280	30.440	22.117	51,046
2023-04-21	30.420	30.440	30.000	30.440	22.117	31,928
2023-04-20	30.480	30.560	30.240	30.380	22.074	33,438
2023-04-19	30.260	30.540	30.200	30.500	22.161	45,542
2023-04-18	30.380	30.560	30.180	30.480	22.146	48,780
2023-04-17	30.700	30.740	30.020	30.180	21.928	63,022
2023-04-14	29.720	30.640	29.720	30.540	22.190	103,618
2023-04-13	29.780	30.200	29.660	29.940	21.754	48,627
2023-04-12	29.700	29.880	29.520	29.740	21.609	82,875
2023-04-11	29.160	29.680	29.120	29.560	21.478	106,890
2023-04-06	28.260	28.980	28.260	28.980	21.056	53,874
2023-04-05	28.720	28.920	28.240	28.440	20.664	95,277
2023-04-04	28.620	28.620	28.200	28.220	20.504	59,299

← NewerPage 15 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.