DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	54.700	55.000	53.700	53.700	51.042	64,881
2025-11-04	55.300	55.300	54.150	54.850	52.135	83,761
2025-11-03	55.850	56.650	55.350	55.750	52.990	77,276
2025-10-31	55.800	55.800	55.250	55.450	52.705	53,403
2025-10-30	55.400	55.900	54.550	55.400	52.657	100,931
2025-10-29	54.000	55.350	53.650	55.050	52.325	140,154
2025-10-28	53.600	53.900	52.450	52.650	50.044	109,709
2025-10-27	53.200	53.800	52.800	53.700	51.042	118,833
2025-10-24	52.950	53.100	52.250	53.100	50.471	70,373
2025-10-23	52.450	52.850	52.050	52.600	49.996	86,031
2025-10-22	52.200	52.750	52.000	52.200	49.616	62,178
2025-10-21	53.050	53.050	52.300	52.350	49.758	44,256
2025-10-20	52.900	53.250	52.650	53.000	50.376	62,697
2025-10-17	53.500	53.500	51.450	52.100	49.521	132,852
2025-10-16	55.350	55.500	54.300	54.500	51.802	69,220
2025-10-15	55.750	55.900	55.200	55.300	52.562	52,076
2025-10-14	55.400	55.650	54.700	55.600	52.848	66,136
2025-10-13	55.550	56.300	55.500	55.700	52.943	78,237
2025-10-10	56.250	56.350	55.000	55.350	52.610	134,266
2025-10-09	54.750	56.200	54.550	56.050	53.275	114,784
2025-10-08	55.350	55.750	54.650	54.650	51.945	81,632
2025-10-07	54.250	55.600	54.200	55.450	52.705	114,567
2025-10-06	53.650	54.500	53.350	54.250	51.564	63,669
2025-10-03	52.750	53.750	52.750	53.550	50.899	77,918
2025-10-02	53.750	54.000	52.450	52.450	49.854	104,309
2025-10-01	53.100	54.050	52.500	53.500	50.852	82,470
2025-09-30	53.000	54.400	52.900	53.300	50.661	76,278
2025-09-29	53.000	53.200	52.400	52.750	50.139	50,226
2025-09-26	52.700	53.150	52.200	52.700	50.091	54,095
2025-09-25	53.300	53.350	51.750	52.400	49.806	64,648
2025-09-24	52.900	53.400	52.150	53.400	50.756	56,114
2025-09-23	53.500	53.750	53.200	53.200	50.566	40,632
2025-09-22	53.600	53.650	53.050	53.300	50.661	30,975
2025-09-19	53.600	53.800	53.250	53.600	50.947	116,953
2025-09-18	52.350	53.900	52.350	53.750	51.089	62,145
2025-09-17	51.500	51.950	51.300	51.900	49.331	47,372
2025-09-16	52.700	52.700	51.250	51.350	48.808	43,221
2025-09-15	52.250	53.050	52.150	52.650	50.044	68,247
2025-09-12	51.950	52.300	51.700	52.050	49.473	85,187
2025-09-11	51.800	52.150	51.500	51.800	49.236	51,071
2025-09-10	51.950	52.200	51.550	51.800	49.236	76,498
2025-09-09	52.200	52.250	51.300	51.800	49.236	55,253
2025-09-08	52.150	52.750	52.000	52.250	49.663	41,593
2025-09-05	53.200	53.300	51.700	51.800	49.236	48,224
2025-09-04	52.250	53.000	52.200	52.850	50.234	38,747
2025-09-03	52.250	52.650	51.900	52.300	49.711	34,353
2025-09-02	52.950	53.250	51.800	51.900	49.331	63,850
2025-09-01	53.500	53.500	52.750	53.350	50.709	30,667
2025-08-29	53.500	53.600	52.900	53.050	50.424	46,858
2025-08-28	53.900	54.150	53.050	53.650	50.994	41,592
2025-08-27	53.900	54.100	53.400	53.650	50.994	30,612
2025-08-26	54.250	54.250	53.350	53.700	51.042	49,560
2025-08-25	54.750	55.150	54.350	54.600	51.897	67,482
2025-08-22	54.250	55.200	54.200	54.750	52.040	62,591
2025-08-21	54.300	54.550	53.950	54.350	51.659	25,300
2025-08-20	53.900	54.400	53.650	54.400	51.707	78,356
2025-08-19	54.300	55.100	54.250	54.500	51.802	35,633
2025-08-18	54.400	54.400	53.950	54.200	51.517	29,674
2025-08-15	55.000	55.200	54.300	54.500	51.802	33,061
2025-08-14	54.300	54.750	54.000	54.750	52.040	45,277

← NewerPage 5 of 22 · 1,276 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.