DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	42.620	42.820	42.000	42.450	33.091	3,900
2024-05-30	41.640	42.940	41.640	42.860	33.411	389,240
2024-05-29	43.220	43.480	42.480	42.800	33.364	4,325
2024-05-28	42.900	43.280	41.880	42.980	33.504	5,166
2024-05-24	42.700	43.320	42.400	43.200	33.676	2,601
2024-05-23	42.420	42.781	42.380	42.781	33.349	2,086
2024-05-22	42.340	42.740	42.200	42.340	33.006	191
2024-05-21	42.480	42.560	41.960	42.260	32.943	1,812
2024-05-20	42.560	42.840	42.440	42.785	33.353	928
2024-05-17	42.220	42.580	42.080	42.390	33.045	961
2024-05-16	42.900	42.980	42.220	42.261	32.944	11,046
2024-05-15	42.120	42.760	42.060	42.480	33.115	896
2024-05-14	41.940	42.060	41.800	41.940	32.694	1,940
2024-05-13	41.900	42.200	41.420	41.681	32.492	1,855
2024-05-10	41.340	41.560	41.060	41.140	32.070	5,792
2024-05-09	41.080	41.500	41.080	41.160	32.086	933
2024-05-08	40.900	41.240	40.580	40.960	31.930	3,178
2024-05-07	41.400	41.580	41.120	41.500	32.351	1,093
2024-05-03	40.380	40.700	40.160	40.380	31.478	1,705
2024-05-02	40.000	40.180	39.840	39.880	31.088	3,850
2024-04-30	39.640	40.160	39.500	39.747	30.984	2,293
2024-04-29	40.560	40.560	40.020	40.471	31.549	5,283
2024-04-26	38.900	40.600	38.900	40.197	31.335	7,866
2024-04-25	40.860	40.860	39.140	39.550	30.831	16,087
2024-04-24	41.220	41.300	40.700	40.867	31.857	64,292
2024-04-23	40.460	41.280	40.460	41.073	32.018	17,571
2024-04-22	40.360	40.440	39.940	40.020	31.197	4,876
2024-04-19	39.720	40.140	39.520	39.981	31.166	3,892
2024-04-18	40.040	40.260	40.000	40.220	31.353	11,081
2024-04-17	39.940	40.480	39.920	40.076	31.241	61,965
2024-04-16	39.840	40.280	38.740	39.834	31.052	16,002
2024-04-15	40.700	40.920	40.500	40.680	31.712	443,164
2024-04-12	40.880	41.020	40.480	40.749	31.765	17,693
2024-04-11	40.840	41.120	40.240	40.366	31.467	14,479
2024-04-10	40.380	41.280	40.380	41.244	32.151	42,301
2024-04-09	41.280	41.280	40.520	40.631	31.673	23,961
2024-04-08	41.040	41.520	41.040	41.293	32.189	12,853
2024-04-05	41.500	41.500	39.660	40.513	31.581	16,761
2024-04-04	41.260	41.540	41.020	41.400	32.272	15,406
2024-04-03	40.500	41.060	40.200	40.738	31.757	6,974
2024-04-02	40.840	41.200	40.180	40.415	31.505	17,865
2024-03-28	40.040	41.100	40.040	40.853	31.847	8,279
2024-03-27	41.160	41.360	40.580	40.886	31.872	11,507
2024-03-26	41.040	41.140	40.700	40.840	31.836	4,026
2024-03-25	40.760	40.961	40.320	40.900	31.883	10,352
2024-03-22	40.380	40.460	39.960	40.283	31.402	15,854
2024-03-21	39.800	40.460	38.740	40.377	31.475	10,312
2024-03-20	39.100	39.380	38.900	39.364	30.686	5,223
2024-03-19	38.840	39.140	38.660	38.740	30.199	20,193
2024-03-18	38.800	38.860	37.840	38.647	30.127	4,536
2024-03-15	38.360	39.000	37.380	38.555	30.055	6,175
2024-03-14	38.620	38.800	38.220	38.473	29.991	7,453
2024-03-13	38.760	39.040	38.500	38.696	30.165	9,000
2024-03-12	38.380	38.920	38.200	38.687	30.158	12,723
2024-03-11	38.580	38.760	38.100	38.388	29.925	6,161
2024-03-08	38.500	39.080	38.500	38.906	30.328	3,783
2024-03-07	37.980	38.940	37.820	38.875	30.304	19,093
2024-03-06	38.100	38.340	37.900	38.081	29.686	103,273
2024-03-05	38.040	38.180	37.820	37.942	29.577	4,495
2024-03-04	37.860	38.160	37.860	38.098	29.699	8,724

← NewerPage 11 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.