DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	38.160	38.160	37.280	37.781	29.452	147,280
2024-02-29	37.420	38.000	37.420	37.903	29.546	8,507
2024-02-28	37.600	37.600	37.160	37.452	29.195	6,269
2024-02-27	37.900	37.900	37.280	37.464	29.204	2,211
2024-02-26	37.900	37.980	37.720	37.794	29.462	3,225
2024-02-23	38.140	38.140	37.780	37.984	29.610	6,015
2024-02-22	37.500	38.000	37.480	37.904	29.547	10,592
2024-02-21	36.820	37.340	36.740	37.254	29.041	11,551
2024-02-20	37.140	37.240	36.520	37.064	28.893	17,668
2024-02-19	36.320	36.900	36.200	36.657	28.575	26,053
2024-02-16	36.000	36.420	35.944	36.212	28.228	39,484
2024-02-15	35.860	35.980	35.640	35.964	28.035	3,711
2024-02-14	35.220	35.800	35.180	35.397	27.593	10,267
2024-02-13	35.700	35.700	35.080	35.296	27.515	36,410
2024-02-12	35.040	35.640	35.040	35.446	27.632	2,650
2024-02-09	35.060	35.460	35.060	35.247	27.476	193,574
2024-02-08	35.360	35.400	35.180	35.282	27.504	360,838
2024-02-07	35.660	35.660	35.100	35.144	27.396	25,003
2024-02-06	35.680	35.800	35.500	35.581	27.737	20,437
2024-02-05	36.000	36.000	35.320	35.550	27.712	27,394
2024-02-02	35.240	36.120	35.140	35.684	27.817	20,180
2024-02-01	37.000	37.000	35.340	35.644	27.785	87,874
2024-01-31	38.340	38.480	37.860	38.277	29.838	105,226
2024-01-30	37.480	38.280	37.020	38.114	29.711	4,069
2024-01-29	37.600	38.360	37.540	37.740	29.420	10,699
2024-01-26	37.380	38.860	37.360	38.109	29.707	495,773
2024-01-25	36.780	37.520	36.500	37.104	28.924	18,420
2024-01-24	37.200	37.400	37.020	37.062	28.891	8,035
2024-01-23	37.000	37.100	36.460	37.009	28.850	10,356
2024-01-22	37.000	37.040	36.420	36.925	28.784	26,853
2024-01-19	36.640	36.860	36.480	36.623	28.549	8,276
2024-01-18	36.160	36.560	36.160	36.371	28.353	7,205
2024-01-17	35.980	36.120	35.620	35.766	27.881	12,425
2024-01-16	35.700	36.140	35.560	35.900	27.985	4,505
2024-01-15	36.060	36.120	35.880	35.951	28.025	6,315
2024-01-12	35.500	36.280	35.500	36.065	28.114	21,024
2024-01-11	36.100	36.224	35.420	35.624	27.770	5,782
2024-01-10	35.960	36.200	35.640	35.998	28.062	5,951
2024-01-09	36.420	36.480	35.220	35.799	27.907	18,924
2024-01-08	35.000	35.360	34.800	35.127	27.383	32,963
2024-01-05	34.880	35.160	34.680	34.938	27.236	15,349
2024-01-04	34.220	34.920	34.140	34.737	27.079	5,055
2024-01-03	34.840	34.940	34.160	34.278	26.721	7,003
2024-01-02	34.900	35.120	34.580	34.823	27.146	26,242
2023-12-29	33.580	34.920	33.580	34.760	27.097	2,073
2023-12-28	34.860	35.000	34.460	34.540	26.926	4,811
2023-12-27	34.380	34.860	34.380	34.709	27.057	4,830
2023-12-22	34.600	34.680	34.360	34.470	26.871	2,164
2023-12-21	34.120	34.660	34.120	34.408	26.822	9,364
2023-12-20	33.460	34.560	33.460	34.468	26.869	115,659
2023-12-19	34.260	34.560	34.040	34.271	26.716	204,689
2023-12-18	33.700	34.380	33.700	34.180	26.645	7,756
2023-12-15	33.000	34.180	33.000	34.007	26.510	29,667
2023-12-14	32.060	32.640	32.060	32.487	25.325	13,313
2023-12-13	31.820	31.980	31.760	31.882	24.853	5,617
2023-12-12	31.840	31.842	31.480	31.704	24.714	11,387
2023-12-11	31.800	31.960	31.580	31.780	24.774	9,482
2023-12-08	31.580	31.700	31.455	31.455	24.520	9,224
2023-12-07	31.120	31.760	31.120	31.561	24.603	6,369
2023-12-06	31.480	31.640	31.353	31.353	24.441	8,402

← NewerPage 12 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.