DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	55.150	55.250	54.450	54.500	51.802	54,552
2025-08-12	54.850	55.150	54.700	54.850	52.135	65,723
2025-08-11	55.200	55.200	54.200	54.700	51.992	51,813
2025-08-08	54.900	55.200	54.500	55.200	52.467	56,295
2025-08-07	54.300	55.350	54.300	54.800	52.087	97,927
2025-08-06	53.450	54.300	53.250	54.050	51.374	104,026
2025-08-05	52.600	53.000	52.350	53.000	50.376	98,647
2025-08-04	50.500	52.300	50.500	52.300	49.711	65,870
2025-08-01	52.250	52.450	50.350	50.400	47.905	88,658
2025-07-31	52.850	53.200	52.600	52.750	50.139	66,555
2025-07-30	52.100	52.800	52.100	52.700	50.091	64,089
2025-07-29	52.500	53.300	52.300	52.450	49.854	86,133
2025-07-28	53.300	53.950	52.200	52.300	49.711	140,844
2025-07-25	52.500	52.750	51.150	52.450	49.854	161,145
2025-07-24	49.960	52.700	49.380	52.700	50.091	338,856
2025-07-23	49.520	49.940	49.120	49.200	46.764	69,083
2025-07-22	50.000	50.000	48.460	48.920	46.498	43,732
2025-07-21	50.000	50.100	49.620	49.680	47.221	56,309
2025-07-18	50.800	50.800	49.840	50.100	47.620	82,888
2025-07-17	49.560	50.500	49.440	50.450	47.953	87,210
2025-07-16	48.660	49.540	48.660	49.040	46.612	46,207
2025-07-15	49.220	49.840	48.780	48.820	46.403	68,422
2025-07-14	48.640	49.260	48.580	49.040	46.612	68,810
2025-07-11	49.560	49.680	48.920	49.340	46.897	43,967
2025-07-10	49.720	50.150	49.680	49.900	47.430	89,837
2025-07-09	48.520	50.100	48.380	49.380	46.935	130,736
2025-07-08	48.000	48.960	47.800	48.280	45.890	122,529
2025-07-07	47.160	48.500	47.160	47.980	45.605	85,693
2025-07-04	48.040	48.680	46.920	47.060	44.730	118,051
2025-07-03	49.000	49.380	48.820	49.260	46.821	39,142
2025-07-02	49.280	49.420	48.420	48.880	46.460	106,669
2025-07-01	50.250	50.300	49.000	49.120	46.688	44,435
2025-06-30	50.700	50.700	49.800	50.200	47.715	91,277
2025-06-27	50.000	50.400	49.680	50.400	47.905	66,137
2025-06-26	49.220	50.000	49.140	49.540	47.088	52,119
2025-06-25	49.340	49.360	48.560	48.880	46.460	60,678
2025-06-24	48.260	49.160	47.940	49.160	46.726	141,992
2025-06-23	46.820	47.460	46.620	46.860	44.540	66,867
2025-06-20	47.080	47.720	47.080	47.280	44.939	120,957
2025-06-19	47.240	47.300	46.700	46.700	44.388	55,152
2025-06-18	47.040	47.820	47.040	47.720	45.358	147,203
2025-06-17	46.760	47.380	46.300	47.160	44.825	134,179
2025-06-16	46.900	47.820	46.880	47.680	45.320	177,340
2025-06-13	49.520	49.640	48.880	49.000	44.483	153,138
2025-06-12	50.400	50.650	49.960	50.500	45.845	88,659
2025-06-11	50.250	50.900	50.000	50.700	46.027	132,877
2025-06-10	51.500	51.550	50.550	50.600	45.936	87,104
2025-06-09	51.650	51.850	51.300	51.300	46.571	41,417
2025-06-06	51.500	52.000	51.400	51.800	47.025	54,932
2025-06-05	51.000	51.700	50.900	51.450	46.707	84,541
2025-06-04	50.950	52.500	49.620	50.900	46.208	214,423
2025-06-03	50.550	50.850	49.460	50.650	45.981	151,117
2025-06-02	49.080	50.300	48.820	50.200	45.573	110,337
2025-05-30	49.340	49.900	49.080	49.420	44.865	78,082
2025-05-29	49.600	49.880	49.000	49.280	44.737	73,729
2025-05-28	49.440	49.640	49.100	49.100	44.574	71,162
2025-05-27	49.440	50.300	49.360	49.520	44.955	79,973
2025-05-26	49.620	49.940	49.220	49.640	45.064	61,904
2025-05-23	49.500	50.100	47.500	48.680	44.193	130,752
2025-05-22	50.000	50.150	49.100	49.460	44.901	112,302

← NewerPage 6 of 22 · 1,278 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.