DWS Group GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.540 | 37.680 | 37.200 | 37.200 | 25.298 | 51,132 |
| 2021-11-08 | 37.480 | 37.960 | 37.300 | 37.680 | 25.625 | 79,651 |
| 2021-11-05 | 36.880 | 37.540 | 36.760 | 37.420 | 25.448 | 91,993 |
| 2021-11-04 | 37.420 | 37.440 | 36.920 | 36.960 | 25.135 | 104,456 |
| 2021-11-03 | 37.320 | 37.500 | 37.200 | 37.260 | 25.339 | 47,066 |
| 2021-11-02 | 37.640 | 37.640 | 37.060 | 37.280 | 25.353 | 83,429 |
| 2021-11-01 | 37.620 | 38.000 | 37.520 | 37.600 | 25.570 | 99,277 |
| 2021-10-29 | 37.340 | 37.640 | 37.260 | 37.420 | 25.448 | 84,617 |
| 2021-10-28 | 38.120 | 38.220 | 36.800 | 37.500 | 25.502 | 186,825 |
| 2021-10-27 | 38.260 | 38.500 | 37.500 | 38.040 | 25.870 | 196,688 |
| 2021-10-26 | 36.740 | 38.240 | 36.740 | 38.000 | 25.842 | 226,043 |
| 2021-10-25 | 36.680 | 36.740 | 36.620 | 36.680 | 24.945 | 126,769 |
| 2021-10-22 | 36.700 | 36.860 | 36.620 | 36.680 | 24.945 | 181,635 |
| 2021-10-21 | 36.500 | 36.860 | 36.400 | 36.740 | 24.986 | 74,817 |
| 2021-10-20 | 36.840 | 36.900 | 36.660 | 36.740 | 24.986 | 91,938 |
| 2021-10-19 | 36.780 | 37.000 | 36.660 | 36.800 | 25.026 | 193,950 |
| 2021-10-18 | 36.500 | 37.060 | 36.440 | 36.760 | 24.999 | 102,135 |
| 2021-10-15 | 36.500 | 36.780 | 36.320 | 36.640 | 24.918 | 103,125 |
| 2021-10-14 | 36.100 | 36.660 | 35.980 | 36.420 | 24.768 | 177,333 |
← NewerPage 22 of 22 · 1,279 trading days
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.