DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.100	59.500	57.500	59.000	56.079	148,450
2026-04-29	56.900	58.700	56.300	58.600	55.699	239,865
2026-04-28	57.500	57.950	57.250	57.400	54.558	95,632
2026-04-27	57.500	57.850	57.200	57.500	54.654	77,616
2026-04-24	57.100	57.300	56.450	57.000	54.178	102,355
2026-04-23	58.500	58.550	57.300	57.450	54.606	73,933
2026-04-22	59.250	59.350	58.450	58.550	55.652	92,932
2026-04-21	59.200	59.800	58.850	59.150	56.222	80,550
2026-04-20	58.650	59.050	58.150	58.650	55.747	105,766
2026-04-17	57.800	60.150	57.700	59.900	56.935	102,023
2026-04-16	58.500	58.500	57.650	57.800	54.939	197,610
2026-04-15	57.500	57.800	57.300	57.700	54.844	96,373
2026-04-14	57.300	57.450	56.700	57.350	54.511	81,360
2026-04-13	55.850	56.600	55.250	56.550	53.751	74,885
2026-04-10	56.550	56.800	55.800	56.550	53.751	101,381
2026-04-09	56.750	57.050	55.400	56.150	53.370	85,125
2026-04-08	56.750	57.850	56.350	57.150	54.321	144,915
2026-04-07	56.050	56.200	53.550	53.900	51.232	193,929
2026-04-02	55.650	55.750	54.600	55.400	52.657	130,253
2026-04-01	56.200	57.000	55.800	56.600	53.798	99,755
2026-03-31	53.900	54.850	53.700	54.350	51.659	112,300
2026-03-30	52.900	53.800	52.400	53.750	51.089	107,001
2026-03-27	54.450	54.450	53.200	53.650	50.994	74,329
2026-03-26	54.300	54.500	53.650	54.250	51.564	105,599
2026-03-25	54.500	54.850	54.050	54.850	52.135	147,717
2026-03-24	53.600	53.750	52.400	52.900	50.281	80,833
2026-03-23	52.400	54.400	50.800	53.450	50.804	257,356
2026-03-20	55.050	55.300	53.350	53.450	50.804	134,234
2026-03-19	54.450	54.500	53.700	54.200	51.517	106,411
2026-03-18	55.450	56.200	54.900	55.150	52.420	122,884
2026-03-17	53.850	55.200	53.650	54.650	51.945	100,250
2026-03-16	54.500	54.900	53.750	53.850	51.184	139,582
2026-03-13	54.100	55.200	53.800	54.450	51.755	88,528
2026-03-12	55.600	55.700	54.150	54.600	51.897	120,809
2026-03-11	56.050	56.400	55.650	55.700	52.943	123,919
2026-03-10	56.650	57.300	56.200	56.750	53.941	84,453
2026-03-09	54.250	55.450	53.550	55.100	52.372	122,482
2026-03-06	57.200	57.450	55.450	56.150	53.370	88,493
2026-03-05	58.200	58.600	56.850	56.950	54.131	82,445
2026-03-04	56.850	58.350	56.650	58.350	55.461	127,906
2026-03-03	58.500	58.500	56.300	57.250	54.416	127,717
2026-03-02	58.000	59.350	57.450	59.000	56.079	105,300
2026-02-27	60.200	60.700	59.550	60.050	57.077	130,760
2026-02-26	59.850	60.200	59.300	60.200	57.220	74,608
2026-02-25	59.000	59.650	59.000	59.650	56.697	64,591
2026-02-24	59.150	59.250	58.250	58.850	55.937	71,221
2026-02-23	60.150	60.650	59.000	59.150	56.222	115,268
2026-02-20	59.550	61.000	59.500	60.550	57.553	64,607
2026-02-19	62.000	62.350	59.750	59.750	56.792	98,785
2026-02-18	58.500	60.050	58.200	59.350	56.412	162,634
2026-02-17	58.600	58.650	57.750	58.400	55.509	77,107
2026-02-16	57.600	58.450	57.600	58.150	55.271	74,417
2026-02-13	58.800	58.800	56.450	57.450	54.606	156,569
2026-02-12	59.500	60.700	57.950	58.000	55.129	132,431
2026-02-11	61.250	61.350	58.800	58.850	55.937	120,101
2026-02-10	61.400	61.600	60.750	61.200	58.170	109,586
2026-02-09	60.650	61.400	60.100	61.300	58.265	83,643
2026-02-06	59.800	60.400	59.400	60.000	57.030	62,441
2026-02-05	61.200	61.550	59.550	59.700	56.745	67,349
2026-02-04	62.450	62.850	61.100	61.100	58.075	84,091

← NewerPage 3 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.