DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	25.700	26.380	25.680	26.240	19.066	100,647
2022-07-22	26.220	26.680	26.180	26.420	19.196	89,665
2022-07-21	26.580	26.640	25.960	26.400	19.182	169,904
2022-07-20	25.980	26.020	25.560	26.000	18.891	91,699
2022-07-19	25.780	26.040	25.200	25.980	18.877	158,590
2022-07-18	25.560	25.980	25.560	25.860	18.789	76,644
2022-07-15	25.260	25.540	25.040	25.480	18.513	68,308
2022-07-14	25.400	25.400	24.820	25.040	18.194	195,827
2022-07-13	25.000	25.600	24.860	25.220	18.324	150,009
2022-07-12	25.180	25.760	24.800	25.680	18.659	124,664
2022-07-11	25.040	25.280	24.480	25.080	18.223	126,141
2022-07-08	25.380	25.780	25.280	25.560	18.571	116,262
2022-07-07	25.000	25.640	24.920	25.460	18.499	117,574
2022-07-06	24.900	25.240	24.640	24.700	17.947	122,982
2022-07-05	24.500	25.140	24.440	24.600	17.874	350,565
2022-07-04	24.700	24.820	24.440	24.600	17.874	83,973
2022-07-01	23.740	24.880	23.620	24.540	17.830	137,633
2022-06-30	25.100	25.140	24.380	24.960	18.135	231,490
2022-06-29	25.520	25.760	25.320	25.380	18.441	131,226
2022-06-28	26.020	26.520	25.800	25.820	18.760	145,527
2022-06-27	26.180	26.520	25.940	26.100	18.964	110,041
2022-06-24	25.820	26.200	25.480	26.060	18.935	130,429
2022-06-23	26.500	26.500	25.580	25.580	18.586	112,404
2022-06-22	26.040	26.520	25.560	26.340	19.138	187,264
2022-06-21	26.340	26.660	26.160	26.320	19.124	116,610
2022-06-20	26.080	26.380	25.640	26.280	19.095	119,484
2022-06-17	25.860	26.340	25.800	25.820	18.760	264,986
2022-06-16	26.700	26.740	25.800	25.820	18.760	145,599
2022-06-15	26.860	27.080	26.700	26.900	19.545	175,764
2022-06-14	27.000	27.060	26.380	26.560	19.298	168,946
2022-06-13	27.300	27.320	26.600	26.660	19.371	197,818
2022-06-10	29.580	29.580	27.500	27.580	20.039	496,680
2022-06-09	31.320	31.700	31.040	31.240	21.245	365,203
2022-06-08	32.680	32.700	31.940	32.060	21.803	291,654
2022-06-07	32.660	32.760	32.340	32.480	22.089	231,507
2022-06-06	31.740	32.860	31.680	32.700	22.238	179,171
2022-06-03	31.540	31.940	31.520	31.520	21.436	227,889
2022-06-02	31.600	31.800	31.300	31.300	21.286	330,608
2022-06-01	32.200	32.400	30.720	31.300	21.286	1,071,920
2022-05-31	34.640	35.120	33.060	33.380	22.701	507,772
2022-05-30	34.800	35.420	34.760	35.400	24.074	151,839
2022-05-27	34.580	34.900	34.100	34.820	23.680	113,002
2022-05-26	33.820	34.260	33.640	34.260	23.299	46,159
2022-05-25	33.580	33.920	33.200	33.700	22.918	65,647
2022-05-24	33.320	33.600	33.100	33.280	22.633	77,890
2022-05-23	33.060	33.560	32.900	33.560	22.823	126,814
2022-05-20	32.280	33.000	32.240	32.600	22.170	57,790
2022-05-19	32.240	32.520	31.560	32.140	21.857	158,397
2022-05-18	32.740	32.800	32.360	32.680	22.225	88,117
2022-05-17	32.200	32.640	32.200	32.500	22.102	120,476
2022-05-16	32.100	32.260	31.760	32.060	21.803	59,457
2022-05-13	31.780	32.120	31.720	32.040	21.789	56,691
2022-05-12	30.900	31.640	30.660	31.420	21.368	75,024
2022-05-11	31.040	31.580	30.980	31.580	21.476	88,802
2022-05-10	31.400	31.400	30.780	31.020	21.096	90,777
2022-05-09	30.500	30.760	30.160	30.220	20.552	114,580
2022-05-06	30.800	31.020	30.440	30.700	20.878	97,323
2022-05-05	32.100	32.220	31.000	31.080	21.136	84,533
2022-05-04	31.700	31.800	31.480	31.600	21.490	76,449
2022-05-03	31.140	31.700	30.940	31.620	21.504	63,089

← NewerPage 19 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.