DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	24.640	25.540	24.420	25.400	18.455	49,563
2022-10-14	25.040	25.300	24.560	24.640	17.903	95,345
2022-10-13	23.160	24.460	23.160	24.360	17.700	154,318
2022-10-12	23.920	23.920	23.160	23.320	16.944	183,959
2022-10-11	24.580	24.580	23.660	23.900	17.365	87,521
2022-10-10	24.340	24.960	24.140	24.480	17.787	42,967
2022-10-07	24.820	24.980	24.620	24.800	18.019	72,854
2022-10-06	25.160	25.460	24.840	24.840	18.048	41,722
2022-10-05	25.500	25.660	25.160	25.220	18.324	51,268
2022-10-04	25.100	25.680	25.100	25.680	18.659	75,847
2022-10-03	24.500	25.320	24.080	25.200	18.310	77,455
2022-09-30	24.100	24.660	24.060	24.560	17.845	77,131
2022-09-29	24.780	24.800	24.100	24.120	17.525	57,370
2022-09-28	25.200	25.540	24.460	24.940	18.121	133,562
2022-09-27	25.540	25.860	25.240	25.360	18.426	77,055
2022-09-26	25.220	25.720	25.100	25.360	18.426	54,651
2022-09-23	25.600	25.600	25.100	25.400	18.455	128,724
2022-09-22	26.140	26.360	25.640	25.660	18.644	49,534
2022-09-21	25.900	26.540	25.760	26.540	19.283	74,736
2022-09-20	26.820	26.880	26.240	26.280	19.095	40,692
2022-09-19	26.600	26.820	26.320	26.740	19.429	54,280
2022-09-16	26.760	26.960	26.580	26.740	19.429	78,879
2022-09-15	27.100	27.260	26.800	26.960	19.589	54,279
2022-09-14	27.540	27.540	26.240	26.960	19.589	113,749
2022-09-13	28.180	28.660	27.820	27.820	20.213	96,878
2022-09-12	27.900	28.400	27.900	28.380	20.620	68,165
2022-09-09	27.400	27.720	27.240	27.620	20.068	45,779
2022-09-08	27.140	27.340	26.700	27.200	19.763	40,919
2022-09-07	26.960	27.180	26.780	27.100	19.690	38,428
2022-09-06	26.800	27.360	26.800	27.160	19.734	42,120
2022-09-05	26.400	26.820	26.340	26.720	19.414	39,738
2022-09-02	26.660	27.440	26.640	27.340	19.865	43,264
2022-09-01	27.000	27.000	26.320	26.360	19.153	94,057
2022-08-31	27.120	27.340	27.060	27.220	19.778	53,462
2022-08-30	26.980	27.440	26.800	27.020	19.632	41,684
2022-08-29	26.680	26.980	26.500	26.920	19.560	41,386
2022-08-26	27.300	27.720	26.800	26.880	19.531	63,569
2022-08-25	27.520	27.620	27.280	27.500	19.981	31,086
2022-08-24	27.260	27.480	27.000	27.380	19.894	63,588
2022-08-23	27.000	27.580	27.000	27.440	19.937	35,632
2022-08-22	27.900	27.900	27.040	27.140	19.719	43,845
2022-08-19	28.120	28.160	27.960	28.080	20.402	74,913
2022-08-18	28.200	28.320	27.960	28.320	20.577	38,481
2022-08-17	29.000	29.020	28.000	28.000	20.344	56,944
2022-08-16	28.780	28.940	28.660	28.840	20.955	37,192
2022-08-15	29.100	29.120	28.700	28.820	20.940	39,416
2022-08-12	29.000	29.040	28.600	29.040	21.100	36,998
2022-08-11	28.840	29.260	28.800	28.900	20.998	68,790
2022-08-10	28.100	28.760	27.860	28.760	20.896	167,189
2022-08-09	28.720	28.900	28.020	28.100	20.417	46,739
2022-08-08	28.800	29.040	28.560	28.720	20.867	54,682
2022-08-05	28.660	28.960	28.540	28.600	20.780	69,419
2022-08-04	28.640	28.880	28.580	28.860	20.969	87,761
2022-08-03	27.900	28.620	27.640	28.620	20.795	71,828
2022-08-02	28.400	28.400	27.780	27.880	20.257	48,117
2022-08-01	28.480	28.740	28.340	28.380	20.620	106,031
2022-07-29	27.800	28.580	27.640	28.440	20.664	105,961
2022-07-28	26.700	27.640	26.520	27.500	19.981	215,500
2022-07-27	25.760	26.140	25.500	25.940	18.848	164,789
2022-07-26	26.140	26.140	25.620	25.700	18.673	90,730

← NewerPage 18 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.