DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	34.440	35.040	34.440	34.760	31.574	3,444
2024-08-22	34.500	34.600	34.280	34.500	31.337	9,027
2024-08-21	34.100	34.400	34.040	34.040	30.920	1,871
2024-08-20	34.320	34.600	34.000	34.066	30.943	5,302
2024-08-19	34.600	34.800	34.300	34.700	31.519	17,137
2024-08-16	34.320	34.580	34.180	34.560	31.392	1,554
2024-08-15	33.720	34.120	33.500	34.040	30.920	2,630
2024-08-14	33.320	33.580	33.200	33.418	30.354	3,383
2024-08-13	33.260	33.260	32.780	33.052	30.023	3,859
2024-08-12	32.860	33.260	32.860	32.960	29.939	1,453
2024-08-09	32.960	33.240	32.620	32.860	29.848	2,799
2024-08-08	32.880	32.900	32.320	32.794	29.788	6,210
2024-08-07	32.020	33.140	32.020	32.345	29.380	1,026
2024-08-06	32.060	32.440	31.720	31.816	28.900	3,051
2024-08-05	32.060	32.600	30.760	31.183	28.324	25,025
2024-08-02	33.780	33.860	33.300	33.327	30.272	9,742
2024-08-01	34.940	34.960	34.040	34.579	31.409	4,782
2024-07-31	34.880	35.040	34.560	34.919	31.718	2,930
2024-07-30	34.220	34.820	33.540	34.671	31.493	2,508
2024-07-29	34.000	34.580	33.700	34.446	31.288	5,736
2024-07-26	33.100	33.760	32.940	33.240	30.193	3,989
2024-07-25	32.680	33.120	32.340	32.569	29.583	2,106
2024-07-24	32.200	32.960	31.840	32.547	29.563	8,433
2024-07-23	32.380	32.400	32.000	32.130	29.185	4,105
2024-07-22	32.280	32.480	32.200	32.320	29.357	963
2024-07-19	32.480	32.600	32.000	32.117	29.173	3,318
2024-07-18	32.660	32.840	32.360	32.675	29.680	1,286
2024-07-17	32.920	33.000	32.760	32.825	29.816	2,177
2024-07-16	32.980	33.320	32.900	33.025	29.998	2,376
2024-07-15	33.080	33.580	32.980	33.364	30.305	1,436
2024-07-12	33.000	33.220	32.780	33.060	30.029	3,226
2024-07-11	33.040	33.280	32.600	32.756	29.753	9,736
2024-07-10	32.700	32.940	32.580	32.620	29.630	4,213
2024-07-09	33.440	33.640	32.440	32.942	29.922	6,877
2024-07-08	33.860	34.180	33.700	33.968	30.855	4,069
2024-07-05	34.460	34.540	33.840	34.200	31.065	3,823
2024-07-04	34.440	34.640	34.360	34.500	31.337	4,849
2024-07-03	34.000	34.500	33.960	34.321	31.175	2,756
2024-07-02	33.560	33.880	33.440	33.608	30.528	3,016
2024-07-01	33.380	33.640	33.380	33.620	30.538	1,582
2024-06-28	33.480	33.580	33.120	33.140	30.102	5,937
2024-06-27	33.740	33.740	33.300	33.520	30.447	5,595
2024-06-26	33.700	33.880	33.600	33.607	30.526	3,675
2024-06-25	33.660	33.660	33.440	33.580	30.502	4,577
2024-06-24	33.520	33.840	33.400	33.800	30.702	4,629
2024-06-21	33.840	33.840	33.280	33.360	30.302	32,810
2024-06-20	33.400	33.860	33.120	33.797	30.699	53,391
2024-06-19	33.800	33.860	33.320	33.411	30.348	253,304
2024-06-18	33.680	33.860	33.300	33.820	30.720	2,478
2024-06-17	33.060	33.480	32.880	33.040	30.011	13,026
2024-06-14	33.740	33.860	32.740	32.986	29.962	4,288
2024-06-13	34.520	34.520	33.760	34.130	31.001	30,132
2024-06-12	35.380	35.380	34.380	34.680	31.501	6,401
2024-06-11	35.880	36.160	35.060	35.200	31.973	12,744
2024-06-10	35.380	36.060	35.320	35.509	32.254	5,553
2024-06-07	36.780	36.860	35.200	35.700	32.427	7,411
2024-06-06	43.260	43.540	42.440	43.020	33.536	5,597
2024-06-05	43.040	43.120	42.320	43.020	33.536	103,025
2024-06-04	43.560	43.940	42.420	42.560	33.177	2,082
2024-06-03	44.000	44.800	43.280	43.360	33.801	2,701

← NewerPage 10 of 21 · 1,258 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.