DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	32.180	32.300	31.880	32.160	23.367	74,746
2023-01-09	31.160	32.160	31.100	32.160	23.367	87,328
2023-01-06	31.120	31.140	30.820	30.960	22.495	53,621
2023-01-05	31.480	31.520	31.000	31.100	22.597	41,316
2023-01-04	31.080	31.540	31.000	31.500	22.887	72,441
2023-01-03	30.300	31.000	30.180	30.860	22.422	101,439
2023-01-02	30.440	30.620	30.280	30.500	22.161	33,284
2022-12-30	30.620	30.620	30.240	30.360	22.059	26,402
2022-12-29	30.000	30.540	29.960	30.540	22.190	39,319
2022-12-28	30.340	30.340	30.080	30.140	21.899	34,077
2022-12-27	30.420	30.500	30.220	30.280	22.001	29,739
2022-12-23	30.380	30.480	30.060	30.320	22.030	19,085
2022-12-22	30.660	30.720	30.060	30.160	21.914	28,671
2022-12-21	29.960	30.640	29.780	30.540	22.190	53,964
2022-12-20	29.340	30.000	29.240	29.860	21.696	72,978
2022-12-19	29.300	29.720	29.300	29.600	21.507	61,579
2022-12-16	29.620	29.680	29.020	29.380	21.347	86,201
2022-12-15	30.200	30.340	29.620	29.680	21.565	98,986
2022-12-14	30.860	30.860	30.280	30.380	22.074	64,789
2022-12-13	30.620	31.220	30.380	31.000	22.524	201,519
2022-12-12	31.180	31.180	30.300	30.440	22.117	92,761
2022-12-09	30.880	31.400	30.720	31.040	22.553	115,790
2022-12-08	30.900	31.100	30.540	30.720	22.321	63,237
2022-12-07	31.540	32.620	30.860	31.000	22.524	274,281
2022-12-06	30.360	30.520	29.960	30.180	21.928	50,059
2022-12-05	30.140	30.620	30.060	30.380	22.074	64,612
2022-12-02	30.220	30.820	29.880	30.360	22.059	76,094
2022-12-01	30.680	30.980	29.840	30.000	21.797	95,563
2022-11-30	30.500	30.540	30.140	30.460	22.132	52,910
2022-11-29	30.500	30.520	30.180	30.500	22.161	54,873
2022-11-28	30.400	30.520	30.040	30.340	22.044	33,033
2022-11-25	30.400	30.700	30.200	30.620	22.248	44,371
2022-11-24	30.420	30.700	30.260	30.420	22.103	42,665
2022-11-23	29.840	30.320	29.680	30.320	22.030	41,366
2022-11-22	29.820	29.980	29.500	29.880	21.710	32,263
2022-11-21	29.800	30.040	29.660	29.760	21.623	35,682
2022-11-18	29.500	30.000	29.240	29.900	21.725	51,154
2022-11-17	29.300	29.440	28.840	29.300	21.289	73,859
2022-11-16	30.080	30.080	29.140	29.240	21.245	70,624
2022-11-15	30.120	30.300	29.760	30.280	22.001	56,074
2022-11-14	30.760	30.800	29.480	30.120	21.885	53,449
2022-11-11	29.680	30.800	29.600	30.540	22.190	276,577
2022-11-10	28.240	29.460	27.880	29.460	21.405	109,788
2022-11-09	28.280	28.400	27.960	28.340	20.591	46,521
2022-11-08	27.620	28.300	27.320	28.300	20.562	53,091
2022-11-07	27.500	27.700	27.340	27.520	19.996	51,944
2022-11-04	26.920	27.520	26.920	27.520	19.996	49,920
2022-11-03	26.920	27.260	26.540	27.120	19.705	73,303
2022-11-02	27.900	28.020	27.060	27.100	19.690	79,612
2022-11-01	27.600	28.120	27.580	27.900	20.272	65,468
2022-10-31	27.480	27.580	27.100	27.400	19.908	46,647
2022-10-28	27.200	27.580	26.820	27.280	19.821	45,604
2022-10-27	27.000	27.540	26.500	27.400	19.908	132,443
2022-10-26	27.280	27.480	25.760	26.900	19.545	169,531
2022-10-25	26.400	27.640	26.400	27.600	20.054	78,374
2022-10-24	26.200	26.600	26.020	26.580	19.313	66,948
2022-10-21	25.840	26.080	25.500	26.060	18.935	52,106
2022-10-20	25.600	26.140	25.540	26.040	18.920	36,010
2022-10-19	25.420	25.880	25.420	25.780	18.731	48,551
2022-10-18	25.860	26.000	25.520	25.560	18.571	49,173

← NewerPage 17 of 22 · 1,279 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.