DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	36.000	36.300	35.760	35.800	24.346	78,571
2022-02-02	36.120	36.640	36.000	36.040	24.510	115,291
2022-02-01	35.740	36.340	35.620	35.920	24.428	127,066
2022-01-31	35.760	36.000	35.340	35.560	24.183	222,903
2022-01-28	37.000	37.000	35.000	35.060	23.843	383,644
2022-01-27	36.200	37.340	35.700	36.500	24.822	209,147
2022-01-26	35.720	36.280	35.460	35.820	24.360	182,318
2022-01-25	35.360	35.720	34.860	35.320	24.020	291,661
2022-01-24	36.900	37.100	35.060	35.200	23.938	163,769
2022-01-21	38.020	38.020	36.980	37.160	25.271	125,772
2022-01-20	38.620	38.620	37.860	38.320	26.060	124,419
2022-01-19	38.500	38.900	38.320	38.560	26.223	137,831
2022-01-18	38.740	38.860	38.320	38.620	26.264	109,596
2022-01-17	39.100	39.480	38.460	38.500	26.183	197,651
2022-01-14	38.400	39.380	38.180	38.700	26.319	227,508
2022-01-13	37.860	38.020	37.660	37.920	25.788	106,387
2022-01-12	37.720	38.040	37.680	37.840	25.734	90,126
2022-01-11	37.340	37.600	37.120	37.380	25.421	81,485
2022-01-10	37.000	37.900	36.960	37.200	25.298	165,829
2022-01-07	36.400	37.260	36.340	36.860	25.067	140,847
2022-01-06	36.900	37.500	36.700	36.860	25.067	80,492
2022-01-05	36.960	37.500	36.820	37.400	25.434	91,983
2022-01-04	36.120	36.980	36.020	36.940	25.122	119,398
2022-01-03	35.620	36.120	35.620	35.940	24.442	69,247
2021-12-30	35.500	35.640	35.360	35.480	24.129	48,232
2021-12-29	35.900	35.920	35.520	35.580	24.197	45,531
2021-12-28	35.800	36.060	35.680	35.740	24.306	32,509
2021-12-27	35.680	36.000	35.600	35.720	24.292	41,295
2021-12-23	35.340	35.460	35.160	35.420	24.088	55,046
2021-12-22	35.220	35.320	34.940	35.320	24.020	40,981
2021-12-21	34.440	35.040	34.360	34.960	23.775	52,876
2021-12-20	34.200	34.420	33.800	34.200	23.258	110,401
2021-12-17	35.560	35.560	34.400	34.800	23.666	157,304
2021-12-16	35.300	35.500	35.000	35.300	24.006	81,837
2021-12-15	34.880	34.900	34.600	34.740	23.625	75,035
2021-12-14	34.720	35.100	34.660	34.740	23.625	103,189
2021-12-13	35.100	35.340	34.780	34.820	23.680	61,089
2021-12-10	35.100	35.260	34.900	35.020	23.816	74,326
2021-12-09	35.660	35.700	35.120	35.120	23.884	64,304
2021-12-08	35.800	36.200	35.540	35.620	24.224	80,112
2021-12-07	35.300	35.820	35.300	35.780	24.333	121,267
2021-12-06	35.000	35.180	34.800	35.060	23.843	78,314
2021-12-03	35.280	35.380	34.640	34.700	23.598	75,505
2021-12-02	35.040	35.280	34.760	34.960	23.775	136,775
2021-12-01	35.000	35.320	34.840	35.280	23.993	124,846
2021-11-30	34.940	35.020	34.140	34.700	23.598	165,453
2021-11-29	35.240	35.520	35.000	35.200	23.938	116,909
2021-11-26	35.340	35.460	34.700	34.880	23.721	163,170
2021-11-25	36.000	36.240	35.840	36.180	24.605	134,895
2021-11-24	35.640	36.400	35.580	35.820	24.360	182,037
2021-11-23	36.400	36.400	35.420	35.700	24.278	140,996
2021-11-22	36.400	36.920	36.240	36.300	24.686	112,427
2021-11-19	36.880	36.900	35.980	36.440	24.782	138,238
2021-11-18	37.240	37.340	36.480	36.660	24.931	99,754
2021-11-17	37.440	37.740	37.240	37.300	25.366	93,589
2021-11-16	37.420	37.660	37.280	37.380	25.421	70,479
2021-11-15	37.440	37.580	37.220	37.480	25.489	74,035
2021-11-12	37.420	37.740	37.400	37.440	25.462	45,674
2021-11-11	37.380	37.600	37.320	37.360	25.407	43,000
2021-11-10	37.240	37.480	37.020	37.380	25.421	45,543

← NewerPage 21 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.