DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.350	70.750	69.350	70.550	70.550	169,033
2026-07-23	70.800	71.000	68.900	69.200	69.200	103,115
2026-07-22	70.250	70.900	69.750	70.900	70.900	68,380
2026-07-21	70.550	70.800	69.150	70.450	70.450	119,515
2026-07-20	69.500	70.800	69.150	70.550	70.550	115,970
2026-07-17	69.000	69.900	68.700	69.650	69.650	104,422
2026-07-16	68.850	69.900	68.150	69.900	69.900	99,902
2026-07-15	68.100	68.850	67.300	68.850	68.850	62,712
2026-07-14	66.950	68.100	66.600	67.800	67.800	43,235
2026-07-13	66.900	67.700	66.850	67.300	67.300	49,559
2026-07-10	67.850	67.850	66.900	67.550	67.550	58,353
2026-07-09	68.600	68.600	67.150	67.700	67.700	50,348
2026-07-08	68.550	68.700	67.150	67.250	67.250	92,263
2026-07-07	70.300	70.400	68.400	69.000	69.000	108,522
2026-07-06	69.500	71.650	69.450	69.900	69.900	197,245
2026-07-03	68.050	69.050	67.850	68.500	68.500	101,655
2026-07-02	66.900	69.150	66.150	68.550	68.550	162,215
2026-07-01	66.350	66.700	65.550	66.700	66.700	91,071
2026-06-30	63.700	65.750	63.450	65.650	65.650	110,632
2026-06-29	62.700	63.450	62.500	63.400	63.400	49,414
2026-06-26	63.150	63.400	62.100	62.900	62.900	47,501
2026-06-25	62.800	64.500	62.600	63.600	63.600	74,855
2026-06-24	63.600	64.100	62.750	62.750	62.750	93,646
2026-06-23	62.000	65.800	61.400	64.000	64.000	340,319
2026-06-22	61.600	61.600	60.600	61.450	61.450	33,050
2026-06-19	61.200	61.650	60.800	61.250	61.250	117,130
2026-06-18	61.650	61.950	60.900	61.500	61.500	46,821
2026-06-17	60.900	61.700	60.550	61.500	61.500	62,555
2026-06-16	60.450	61.450	60.350	61.150	61.150	97,814
2026-06-15	60.000	61.150	59.850	60.600	60.600	152,564
2026-06-12	58.700	60.850	58.700	60.800	60.800	116,892
2026-06-11	58.150	58.650	57.450	57.850	57.850	60,600
2026-06-10	59.000	59.150	57.850	58.550	58.550	53,654
2026-06-09	59.450	60.400	58.650	58.650	58.650	63,531
2026-06-08	59.100	59.900	58.700	59.350	59.350	73,737
2026-06-05	59.050	60.300	59.050	59.550	59.550	106,749
2026-06-04	57.900	59.400	57.350	59.100	59.100	168,242
2026-06-03	61.500	61.650	60.300	60.600	57.600	133,050
2026-06-02	62.350	62.950	61.750	62.450	59.358	109,638
2026-06-01	62.250	62.350	61.050	62.000	58.931	129,357
2026-05-29	62.050	62.050	61.350	61.950	58.883	99,742
2026-05-28	62.300	62.300	61.200	61.600	58.551	115,126
2026-05-27	62.500	63.150	62.200	62.550	59.454	92,260
2026-05-26	62.650	62.800	62.400	62.600	59.501	101,705
2026-05-25	61.600	62.650	61.450	62.650	59.549	61,440
2026-05-22	61.450	61.450	60.550	61.050	58.028	80,524
2026-05-21	61.200	61.600	60.500	60.850	57.838	107,730
2026-05-20	59.450	61.550	59.250	61.150	58.123	114,366
2026-05-19	59.800	60.450	59.400	59.400	56.459	86,510
2026-05-18	59.200	59.850	58.550	59.250	56.317	132,930
2026-05-15	60.550	60.600	59.600	59.750	56.792	63,829
2026-05-14	60.300	61.350	60.200	61.150	58.123	63,797
2026-05-13	59.950	60.250	59.500	59.900	56.935	61,413
2026-05-12	60.100	60.750	59.500	59.550	56.602	89,847
2026-05-11	60.050	60.550	59.800	60.550	57.553	52,619
2026-05-08	59.550	60.000	59.450	59.700	56.745	58,169
2026-05-07	60.200	60.850	59.950	60.300	57.315	104,367
2026-05-06	59.250	61.100	59.100	60.050	57.077	137,243
2026-05-05	57.900	58.800	57.800	58.650	55.747	66,711
2026-05-04	59.500	59.850	57.600	57.700	54.844	113,631

← NewerPage 2 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.