DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	39.400	39.840	39.200	39.340	35.714	41,694
2024-11-21	39.480	39.660	39.280	39.560	35.913	29,987
2024-11-20	39.520	39.740	39.280	39.500	35.859	47,313
2024-11-19	40.160	40.300	37.640	39.340	35.714	256,458
2024-11-18	40.400	40.480	40.040	40.220	36.513	35,786
2024-11-15	39.820	40.320	39.820	40.160	36.458	96,376
2024-11-14	39.660	40.260	39.660	40.060	36.367	51,237
2024-11-13	39.880	40.280	39.500	39.740	36.077	112,875
2024-11-12	39.840	40.280	39.780	39.900	36.222	124,966
2024-11-11	39.880	40.400	39.800	40.140	36.440	79,875
2024-11-08	40.100	40.180	39.460	39.600	35.950	33,646
2024-11-07	39.700	40.280	39.700	39.940	36.258	59,271
2024-11-06	39.680	40.300	39.580	39.620	35.968	91,715
2024-11-05	39.500	39.900	39.360	39.860	36.186	54,235
2024-11-04	39.560	39.780	39.420	39.520	35.877	51,084
2024-11-01	39.420	39.800	39.420	39.680	36.022	36,926
2024-10-31	39.300	39.600	39.240	39.360	35.732	56,775
2024-10-30	39.760	40.080	39.440	39.740	36.077	94,738
2024-10-29	40.180	40.180	39.680	39.720	36.059	59,244
2024-10-28	40.000	40.240	39.600	40.140	36.440	105,379
2024-10-25	39.480	39.880	39.400	39.820	36.149	58,476
2024-10-24	39.400	39.780	39.400	39.420	35.786	79,050
2024-10-23	39.500	39.760	38.160	39.420	35.786	144,482
2024-10-22	38.460	38.780	37.900	38.780	35.205	105,279
2024-10-21	39.060	39.300	38.480	38.500	34.951	120,290
2024-10-18	38.680	39.060	38.560	39.000	35.405	67,261
2024-10-17	38.300	38.700	38.220	38.620	35.060	67,840
2024-10-16	37.760	38.400	37.700	38.240	34.715	54,025
2024-10-15	37.800	38.040	37.560	37.920	34.425	57,284
2024-10-14	37.700	37.900	37.460	37.660	34.189	59,874
2024-10-11	37.940	38.200	37.500	37.800	34.316	72,953
2024-10-10	38.260	38.360	37.940	38.120	34.606	38,621
2024-10-09	37.980	38.240	37.640	38.240	34.715	37,936
2024-10-08	37.700	37.920	37.580	37.800	34.316	28,121
2024-10-07	37.720	38.080	37.700	37.840	34.352	65,162
2024-10-04	36.700	37.600	36.700	37.580	34.116	60,200
2024-10-03	36.780	36.900	36.540	36.720	33.335	30,980
2024-10-02	36.800	37.040	36.640	36.840	33.444	44,405
2024-10-01	37.100	37.520	36.740	36.840	33.444	77,200
2024-09-30	37.560	37.620	36.960	36.960	33.553	55,925
2024-09-27	37.520	37.940	37.160	37.820	34.334	93,432
2024-09-26	37.200	37.760	37.120	37.660	34.189	117,002
2024-09-25	36.540	37.040	36.540	36.740	33.353	52,968
2024-09-24	36.600	36.920	36.460	36.800	33.408	46,875
2024-09-23	36.360	36.560	35.940	36.360	33.008	31,468
2024-09-20	36.740	36.940	36.200	36.200	32.863	95,389
2024-09-19	36.520	37.100	36.440	37.000	33.589	77,199
2024-09-18	36.100	36.180	35.900	36.180	32.845	32,283
2024-09-17	36.000	36.360	35.920	36.120	32.790	54,023
2024-09-16	35.720	35.900	35.540	35.900	32.591	48,415
2024-09-13	35.260	35.860	35.260	35.680	32.391	50,279
2024-09-12	34.680	35.340	34.680	35.280	32.028	71,241
2024-09-11	34.360	34.660	34.220	34.440	31.265	52,820
2024-09-10	34.240	34.500	34.120	34.300	31.138	41,432
2024-09-09	34.080	34.340	34.000	34.340	31.175	30,709
2024-09-06	34.280	34.380	33.560	33.980	30.848	136,928
2024-09-05	34.400	34.560	34.080	34.240	31.084	54,448
2024-09-04	33.740	34.380	33.620	34.180	31.029	55,679
2024-09-03	34.800	34.900	34.140	34.240	31.084	48,685
2024-09-02	35.060	35.060	34.440	34.800	31.592	58,995

← NewerPage 9 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.