DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	28.380	28.840	28.300	28.420	20.649	67,972
2023-03-31	28.220	28.440	27.940	28.320	20.577	70,441
2023-03-30	27.960	28.420	27.960	28.200	20.490	63,300
2023-03-29	27.580	27.860	27.520	27.820	20.213	91,181
2023-03-28	27.800	27.960	27.420	27.440	19.937	67,702
2023-03-27	27.800	27.980	27.580	27.600	20.054	53,198
2023-03-24	28.000	28.000	26.940	27.500	19.981	125,634
2023-03-23	28.100	28.340	28.060	28.120	20.431	83,018
2023-03-22	28.740	28.740	28.160	28.200	20.490	57,594
2023-03-21	27.460	28.620	27.400	28.540	20.737	110,565
2023-03-20	26.880	27.420	25.720	27.200	19.763	280,106
2023-03-17	28.100	28.260	27.020	27.140	19.719	166,691
2023-03-16	28.280	28.520	27.680	28.000	20.344	157,713
2023-03-15	29.040	29.040	27.760	27.860	20.243	132,081
2023-03-14	28.700	29.240	28.080	29.100	21.144	115,585
2023-03-13	29.520	29.540	28.540	28.780	20.911	166,670
2023-03-10	29.760	30.040	29.500	29.740	21.609	107,661
2023-03-09	30.700	30.740	30.300	30.300	22.015	68,124
2023-03-08	30.840	30.840	30.300	30.740	22.335	55,926
2023-03-07	30.980	31.200	30.620	30.620	22.248	43,207
2023-03-06	30.700	31.000	30.460	30.980	22.509	99,928
2023-03-03	30.540	30.640	30.500	30.560	22.204	74,523
2023-03-02	30.460	30.760	30.360	30.520	22.175	37,619
2023-03-01	30.700	30.960	30.520	30.560	22.204	53,926
2023-02-28	30.300	30.980	30.280	30.800	22.379	74,327
2023-02-27	30.340	30.560	30.260	30.380	22.074	46,686
2023-02-24	30.440	30.580	30.200	30.200	21.943	61,724
2023-02-23	30.160	30.520	30.060	30.340	22.044	199,818
2023-02-22	30.620	30.620	29.900	30.080	21.856	147,519
2023-02-21	31.040	31.120	30.760	30.800	22.379	53,653
2023-02-20	31.400	31.420	31.080	31.100	22.597	28,948
2023-02-17	30.860	31.240	30.780	31.040	22.553	56,648
2023-02-16	31.420	31.440	31.000	31.040	22.553	67,480
2023-02-15	31.040	31.300	30.800	31.220	22.684	79,936
2023-02-14	31.140	31.560	30.860	31.020	22.539	113,710
2023-02-13	30.780	31.360	30.700	31.160	22.640	172,007
2023-02-10	31.140	31.300	30.700	30.760	22.350	107,290
2023-02-09	31.520	31.640	31.300	31.320	22.757	92,969
2023-02-08	31.540	31.940	31.460	31.480	22.873	104,485
2023-02-07	31.480	31.540	31.300	31.320	22.757	54,959
2023-02-06	31.240	31.760	31.200	31.520	22.902	99,210
2023-02-03	31.500	31.660	30.760	31.460	22.858	261,906
2023-02-02	32.460	32.700	30.760	31.680	23.018	461,418
2023-02-01	33.100	33.400	32.940	33.120	24.064	95,327
2023-01-31	33.140	33.220	32.820	32.940	23.934	44,111
2023-01-30	33.300	33.320	32.880	33.180	24.108	80,878
2023-01-27	33.480	33.520	33.200	33.380	24.253	80,900
2023-01-26	33.200	33.420	33.100	33.400	24.268	89,104
2023-01-25	33.000	33.020	32.520	32.980	23.963	49,380
2023-01-24	33.300	33.300	32.920	32.940	23.934	40,940
2023-01-23	33.260	33.400	32.960	33.100	24.050	62,800
2023-01-20	33.000	33.220	32.680	33.100	24.050	62,177
2023-01-19	33.140	33.380	32.400	32.760	23.803	136,270
2023-01-18	33.300	33.380	33.040	33.340	24.224	119,587
2023-01-17	33.280	33.380	32.880	33.220	24.137	90,714
2023-01-16	33.200	33.400	32.660	33.220	24.137	164,633
2023-01-13	32.380	32.620	32.180	32.360	23.512	76,642
2023-01-12	32.300	32.600	32.180	32.240	23.425	91,947
2023-01-11	32.160	32.460	32.000	32.300	23.469	59,471
2023-01-10	32.180	32.300	31.880	32.160	23.367	74,746

← NewerPage 16 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.