DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	65.500	65.800	62.300	62.350	59.263	153,134
2026-02-02	61.200	63.300	61.100	62.600	59.501	81,331
2026-01-30	63.000	63.000	61.600	61.800	58.741	106,454
2026-01-29	60.850	65.100	60.750	63.150	60.024	285,485
2026-01-28	58.250	58.600	57.150	57.350	54.511	118,225
2026-01-27	59.000	59.050	58.100	58.200	55.319	51,563
2026-01-26	58.750	58.850	58.200	58.550	55.652	36,896
2026-01-23	59.300	59.350	58.250	58.700	55.794	97,265
2026-01-22	58.250	59.900	58.250	59.350	56.412	105,080
2026-01-21	56.900	57.200	55.850	56.900	54.083	77,135
2026-01-20	57.300	57.400	56.250	57.150	54.321	74,106
2026-01-19	58.000	58.350	57.300	57.900	55.034	72,767
2026-01-16	58.800	59.650	58.800	59.350	56.412	46,340
2026-01-15	58.050	59.050	58.000	58.800	55.889	63,588
2026-01-14	57.800	57.800	56.600	57.200	54.368	62,974
2026-01-13	59.200	59.350	57.550	57.550	54.701	44,939
2026-01-12	58.300	59.150	57.500	58.950	56.032	46,483
2026-01-09	57.850	58.000	56.300	58.000	55.129	99,577
2026-01-08	58.400	58.400	57.500	58.200	55.319	52,939
2026-01-07	58.650	58.800	58.000	58.500	55.604	53,149
2026-01-06	58.100	58.500	57.550	57.950	55.081	48,647
2026-01-05	56.200	58.200	56.200	58.200	55.319	61,326
2026-01-02	56.600	56.600	55.800	56.400	53.608	48,643
2025-12-30	56.200	56.650	56.200	56.500	53.703	27,059
2025-12-29	56.300	56.450	55.850	56.000	53.228	33,082
2025-12-23	56.250	56.350	55.750	56.300	53.513	47,899
2025-12-22	55.600	56.100	55.450	56.050	53.275	58,856
2025-12-19	55.300	55.750	55.050	55.500	52.753	135,430
2025-12-18	53.600	55.250	53.400	55.100	52.372	137,933
2025-12-17	55.000	55.500	53.850	53.850	51.184	115,057
2025-12-16	54.050	54.850	54.050	54.850	52.135	95,120
2025-12-15	53.400	54.400	53.250	54.400	51.707	75,725
2025-12-12	53.500	54.200	53.100	53.150	50.519	55,969
2025-12-11	53.700	54.350	53.400	53.600	50.947	57,547
2025-12-10	53.150	54.100	52.750	54.100	51.422	110,407
2025-12-09	52.900	53.800	52.500	53.150	50.519	76,490
2025-12-08	52.350	53.250	52.200	53.000	50.376	92,500
2025-12-05	52.000	52.500	51.700	52.100	49.521	163,356
2025-12-04	52.300	52.300	51.700	51.800	49.236	232,081
2025-12-03	52.450	52.450	51.650	51.800	49.236	44,277
2025-12-02	52.350	52.650	52.100	52.400	49.806	48,193
2025-12-01	53.700	53.700	51.900	52.650	50.044	112,670
2025-11-28	52.850	53.600	52.850	53.500	50.852	43,432
2025-11-27	52.900	53.450	52.500	53.150	50.519	48,451
2025-11-26	52.800	52.800	52.000	52.750	50.139	113,903
2025-11-25	51.700	52.600	51.700	52.300	49.711	57,813
2025-11-24	51.850	52.450	51.750	52.050	49.473	91,574
2025-11-21	50.900	51.650	50.650	51.350	48.808	102,278
2025-11-20	52.450	52.850	51.750	51.750	49.188	85,144
2025-11-19	51.200	52.200	50.950	51.800	49.236	69,881
2025-11-18	50.850	51.750	50.200	51.100	48.570	107,707
2025-11-17	53.500	53.600	52.250	52.300	49.711	55,770
2025-11-14	53.900	53.900	52.700	53.300	50.661	39,671
2025-11-13	54.700	55.000	54.300	54.300	51.612	64,044
2025-11-12	54.450	54.700	53.850	54.550	51.850	63,920
2025-11-11	53.300	53.700	53.000	53.500	50.852	65,855
2025-11-10	53.450	54.150	53.350	53.350	50.709	30,647
2025-11-07	53.800	54.000	52.500	52.500	49.901	42,938
2025-11-06	53.300	54.500	53.250	53.550	50.899	74,437
2025-11-05	54.700	55.000	53.700	53.700	51.042	64,881

← NewerPage 4 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.