DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	31.140	31.360	30.420	31.160	21.191	84,776
2022-04-29	31.480	32.020	31.200	31.460	21.395	127,118
2022-04-28	30.800	31.140	30.620	30.920	21.028	141,550
2022-04-27	31.320	31.640	29.280	30.760	20.919	431,685
2022-04-26	31.880	32.320	31.440	31.540	21.449	124,425
2022-04-25	32.000	32.240	31.480	31.500	21.422	164,854
2022-04-22	32.940	32.960	32.320	32.420	22.048	114,853
2022-04-21	32.840	33.380	32.700	33.180	22.565	92,609
2022-04-20	32.500	32.880	32.420	32.760	22.279	114,392
2022-04-19	32.400	32.800	32.260	32.500	22.102	104,054
2022-04-14	32.400	32.700	32.400	32.520	22.116	47,453
2022-04-13	32.260	32.640	32.180	32.520	22.116	71,211
2022-04-12	32.000	32.740	31.920	32.420	22.048	122,745
2022-04-11	32.760	33.120	32.520	32.620	22.184	80,105
2022-04-08	32.740	33.380	32.580	32.800	22.306	69,322
2022-04-07	32.560	33.140	32.340	32.360	22.007	101,959
2022-04-06	33.920	33.980	32.100	32.340	21.993	127,598
2022-04-05	33.780	34.240	33.620	33.680	22.905	81,838
2022-04-04	33.840	33.860	33.140	33.740	22.945	103,983
2022-04-01	33.400	33.700	33.300	33.600	22.850	68,279
2022-03-31	33.760	34.080	33.160	33.260	22.619	155,620
2022-03-30	34.280	34.340	33.720	33.820	23.000	71,185
2022-03-29	34.160	34.800	33.980	34.520	23.476	86,948
2022-03-28	33.700	34.120	33.700	33.920	23.068	102,950
2022-03-25	33.480	33.760	33.320	33.580	22.837	96,336
2022-03-24	34.440	34.440	33.440	33.720	22.932	99,954
2022-03-23	34.940	35.160	34.120	34.200	23.258	103,633
2022-03-22	34.520	35.300	34.480	35.000	23.802	101,037
2022-03-21	34.700	35.000	34.200	34.340	23.353	138,445
2022-03-18	34.100	34.600	33.760	34.600	23.530	267,196
2022-03-17	33.980	34.260	33.420	34.080	23.177	179,503
2022-03-16	32.580	33.860	32.400	33.740	22.945	169,473
2022-03-15	31.880	32.120	31.440	31.800	21.626	159,586
2022-03-14	32.020	32.460	31.880	32.300	21.966	114,582
2022-03-11	31.120	32.300	31.100	31.660	21.531	176,048
2022-03-10	32.100	32.160	31.000	31.340	21.313	134,524
2022-03-09	30.780	31.860	29.640	31.860	21.667	200,832
2022-03-08	28.480	29.820	28.460	29.140	19.817	198,766
2022-03-07	28.620	29.820	27.660	29.040	19.749	335,255
2022-03-04	30.000	30.420	29.440	29.700	20.198	256,769
2022-03-03	31.500	31.940	30.160	30.300	20.606	205,976
2022-03-02	30.840	31.760	30.300	31.620	21.504	172,925
2022-03-01	32.500	32.740	31.040	31.040	21.109	229,160
2022-02-28	32.500	32.900	32.200	32.700	22.238	183,393
2022-02-25	32.800	33.420	32.040	33.340	22.673	216,806
2022-02-24	32.600	32.900	31.380	31.960	21.735	324,902
2022-02-23	33.860	34.280	33.340	33.340	22.673	118,225
2022-02-22	33.320	34.160	32.860	33.740	22.945	189,982
2022-02-21	34.860	34.900	33.680	34.080	23.177	147,044
2022-02-18	35.080	35.300	34.500	34.600	23.530	154,257
2022-02-17	35.600	35.660	34.900	35.040	23.829	99,666
2022-02-16	35.600	35.780	35.400	35.620	24.224	112,169
2022-02-15	34.800	35.640	34.780	35.540	24.170	148,511
2022-02-14	35.200	35.240	34.240	34.840	23.693	254,836
2022-02-11	35.720	36.100	35.520	36.000	24.482	122,487
2022-02-10	36.520	36.760	36.040	36.260	24.659	73,762
2022-02-09	35.760	36.540	35.720	36.400	24.754	82,168
2022-02-08	35.880	35.940	35.460	35.680	24.265	79,936
2022-02-07	35.660	35.960	35.460	35.820	24.360	77,796
2022-02-04	36.020	36.040	35.420	35.520	24.156	190,113

← NewerPage 20 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.