DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	50.350	50.800	50.100	50.350	45.709	122,246
2025-05-20	51.050	51.050	49.860	50.450	45.800	122,810
2025-05-19	50.350	51.250	50.350	50.950	46.253	158,164
2025-05-16	51.750	51.750	50.100	50.350	45.709	126,679
2025-05-15	51.800	51.850	51.200	51.400	46.662	97,944
2025-05-14	51.850	52.100	51.200	51.750	46.980	62,696
2025-05-13	51.450	51.850	51.100	51.850	47.071	63,628
2025-05-12	51.250	52.450	50.850	51.600	46.844	125,434
2025-05-09	50.150	50.600	49.560	50.500	45.845	103,852
2025-05-08	49.440	50.400	49.340	50.150	45.527	112,193
2025-05-07	49.260	49.500	48.680	49.080	44.556	79,376
2025-05-06	49.700	50.550	48.580	49.500	44.937	160,767
2025-05-05	47.560	48.140	47.160	48.120	43.684	77,924
2025-05-02	46.500	47.400	46.140	47.400	43.031	131,166
2025-04-30	45.540	46.680	45.480	46.120	41.869	95,298
2025-04-29	46.500	46.500	44.380	45.780	41.560	239,183
2025-04-28	46.000	46.280	45.500	45.660	41.451	189,301
2025-04-25	44.940	45.960	44.880	45.840	41.615	150,289
2025-04-24	44.840	44.840	44.180	44.460	40.362	101,437
2025-04-23	44.160	45.440	43.320	44.640	40.525	304,252
2025-04-22	42.700	43.160	42.160	43.100	39.127	112,844
2025-04-17	43.040	43.040	41.840	42.700	38.764	93,348
2025-04-16	43.260	43.340	42.040	43.040	39.073	130,939
2025-04-15	42.820	44.040	42.660	43.800	39.763	151,720
2025-04-14	42.400	42.760	41.660	42.340	38.437	192,326
2025-04-11	41.500	41.640	39.600	40.660	36.912	155,495
2025-04-10	44.660	45.400	40.840	40.980	37.203	421,943
2025-04-09	37.600	38.660	37.120	38.000	34.497	194,270
2025-04-08	39.660	40.420	38.200	39.380	35.750	382,344
2025-04-07	36.500	40.680	35.400	38.340	34.806	412,385
2025-04-04	46.780	47.140	40.600	41.500	37.675	518,899
2025-04-03	49.100	49.480	47.300	47.540	43.158	238,745
2025-04-02	51.250	51.700	49.920	50.650	45.981	96,053
2025-04-01	50.850	51.350	50.500	51.250	46.526	72,191
2025-03-31	50.250	51.350	49.340	50.350	45.709	183,184
2025-03-28	52.650	52.750	51.800	51.850	47.071	90,267
2025-03-27	53.150	53.350	52.500	52.750	47.888	84,858
2025-03-26	54.000	54.700	53.500	53.550	48.614	114,124
2025-03-25	52.700	54.250	52.400	54.050	49.068	113,205
2025-03-24	52.900	53.300	52.050	52.600	47.751	116,848
2025-03-21	51.650	53.200	51.300	53.200	48.296	1,403,818
2025-03-20	52.500	53.000	51.350	52.000	47.207	75,205
2025-03-19	51.350	52.700	51.350	52.600	47.751	133,438
2025-03-18	51.250	51.900	51.000	51.600	46.844	117,520
2025-03-17	50.200	50.900	50.000	50.900	46.208	84,980
2025-03-14	48.480	50.200	48.420	49.980	45.373	138,172
2025-03-13	48.840	49.040	47.880	48.560	44.084	98,167
2025-03-12	47.220	49.020	47.220	49.020	44.501	113,116
2025-03-11	47.060	47.440	46.240	46.880	42.559	141,217
2025-03-10	49.260	49.340	46.780	47.060	42.722	125,170
2025-03-07	48.500	49.500	48.280	48.920	44.411	113,871
2025-03-06	47.700	49.020	47.700	49.020	44.501	138,801
2025-03-05	47.020	47.740	46.920	47.360	42.994	100,101
2025-03-04	46.580	46.960	46.040	46.280	42.014	84,047
2025-03-03	46.040	47.100	45.940	46.920	42.595	61,565
2025-02-28	45.860	46.100	45.460	46.080	41.832	92,900
2025-02-27	46.220	46.380	45.760	46.060	41.814	37,761
2025-02-26	46.300	46.960	46.240	46.560	42.268	49,704
2025-02-25	46.600	46.700	45.300	46.100	41.851	159,597
2025-02-24	46.800	47.120	46.260	46.740	42.432	71,433

← NewerPage 7 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.