DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	46.660	47.080	46.500	46.960	42.631	69,130
2025-02-20	46.820	47.420	46.420	46.420	42.141	92,510
2025-02-19	48.000	48.180	46.820	47.040	42.704	77,482
2025-02-18	48.240	48.300	47.820	48.000	43.575	79,943
2025-02-17	47.720	48.440	47.620	48.140	43.702	70,086
2025-02-14	48.380	48.580	47.380	47.580	43.194	104,432
2025-02-13	49.000	49.000	48.340	48.520	44.047	77,128
2025-02-12	49.040	49.200	48.740	48.840	44.338	105,596
2025-02-11	48.780	49.500	48.740	49.180	44.647	143,001
2025-02-10	48.680	48.920	48.260	48.600	44.120	109,571
2025-02-07	48.660	49.000	48.200	48.700	44.211	80,779
2025-02-06	48.520	48.800	48.220	48.640	44.156	87,387
2025-02-05	47.620	48.100	47.300	48.060	43.630	106,429
2025-02-04	47.900	48.020	46.940	47.800	43.394	114,769
2025-02-03	46.500	47.840	45.660	47.580	43.194	223,669
2025-01-31	46.120	47.700	46.040	47.700	43.303	307,534
2025-01-30	43.500	46.380	42.880	46.380	42.105	452,063
2025-01-29	42.800	43.060	42.740	42.800	38.855	72,729
2025-01-28	42.200	42.880	42.180	42.800	38.855	48,108
2025-01-27	41.380	42.420	41.380	42.220	38.328	98,207
2025-01-24	41.900	42.300	41.560	41.720	37.874	66,199
2025-01-23	41.680	41.960	41.340	41.900	38.038	52,830
2025-01-22	41.500	41.840	41.400	41.500	37.675	47,894
2025-01-21	41.440	41.660	40.940	41.220	37.420	37,945
2025-01-20	41.300	41.840	41.220	41.680	37.838	72,813
2025-01-17	40.880	41.400	40.860	41.260	37.457	77,116
2025-01-16	40.580	40.880	40.440	40.840	37.075	41,203
2025-01-15	40.040	40.520	39.860	40.380	36.658	62,352
2025-01-14	39.820	40.400	39.820	39.880	36.204	47,823
2025-01-13	39.220	39.800	38.660	39.680	36.022	106,112
2025-01-10	40.700	41.180	40.500	40.500	36.767	60,438
2025-01-09	40.900	41.120	40.700	40.720	36.966	60,932
2025-01-08	39.900	41.220	39.900	40.860	37.094	79,172
2025-01-07	41.200	41.220	39.580	39.960	36.277	129,319
2025-01-06	40.420	41.360	40.300	41.360	37.547	88,481
2025-01-03	39.940	40.360	39.940	40.180	36.476	78,592
2025-01-02	39.920	40.080	39.580	40.080	36.385	38,244
2024-12-30	39.880	39.940	39.640	39.800	36.131	21,020
2024-12-27	39.400	39.960	39.380	39.900	36.222	55,402
2024-12-23	39.900	39.900	39.300	39.520	35.877	57,695
2024-12-20	39.580	39.920	39.200	39.840	36.168	70,677
2024-12-19	39.780	39.900	39.460	39.900	36.222	56,391
2024-12-18	40.340	40.600	39.400	40.080	36.385	123,496
2024-12-17	41.300	41.480	40.860	40.860	37.094	79,723
2024-12-16	41.300	41.480	41.160	41.340	37.529	50,414
2024-12-13	41.600	41.840	41.280	41.280	37.475	49,510
2024-12-12	41.680	41.860	41.300	41.520	37.693	57,906
2024-12-11	41.660	41.920	41.240	41.800	37.947	72,865
2024-12-10	40.760	42.060	40.700	41.540	37.711	189,884
2024-12-09	40.040	40.260	39.800	40.140	36.440	67,273
2024-12-06	40.240	40.320	40.060	40.100	36.404	58,358
2024-12-05	39.800	40.320	39.800	40.260	36.549	91,669
2024-12-04	39.400	40.480	39.400	39.880	36.204	121,506
2024-12-03	39.440	39.620	39.300	39.560	35.913	40,880
2024-12-02	39.380	39.720	38.960	39.300	35.677	90,129
2024-11-29	38.900	39.500	38.860	39.420	35.786	36,488
2024-11-28	39.220	39.300	38.940	38.980	35.387	31,391
2024-11-27	38.380	38.980	38.300	38.940	35.351	39,427
2024-11-26	39.000	39.060	38.380	38.380	34.842	61,452
2024-11-25	39.620	39.700	39.000	39.200	35.587	71,910

← NewerPage 8 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.