DWS Group GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	31.480	31.640	31.353	31.353	24.441	8,402
2023-12-05	30.960	31.520	30.920	31.173	24.301	6,755
2023-12-04	31.060	31.540	31.060	31.265	24.372	10,465
2023-12-01	31.380	31.480	30.920	31.247	24.358	16,972
2023-11-30	30.820	31.620	30.320	31.253	24.363	14,046
2023-11-29	30.460	31.040	30.340	30.439	23.729	19,879
2023-11-28	30.160	30.280	29.900	29.966	23.360	14,789
2023-11-27	29.120	30.000	29.120	29.870	23.284	8,356
2023-11-24	29.900	30.083	29.884	29.884	23.296	8,320
2023-11-23	29.980	30.080	29.840	29.948	23.346	5,502
2023-11-22	30.000	30.080	29.880	29.961	23.356	9,565
2023-11-21	30.360	30.360	29.920	30.121	23.480	8,166
2023-11-20	30.360	30.380	30.120	30.217	23.555	9,933
2023-11-17	29.580	30.040	29.580	29.760	23.199	3,387
2023-11-16	29.480	29.620	29.360	29.474	22.976	4,881
2023-11-15	29.380	29.640	29.360	29.460	22.965	8,859
2023-11-14	28.520	29.380	28.520	29.357	22.885	9,889
2023-11-13	28.260	28.700	28.260	28.563	22.266	2,194
2023-11-10	28.420	28.480	28.220	28.420	22.154	9,024
2023-11-09	28.100	28.680	28.100	28.452	22.180	7,346
2023-11-08	28.160	28.260	28.040	28.129	21.928	6,309
2023-11-07	28.140	28.220	28.020	28.069	21.881	2,897
2023-11-06	28.640	28.740	27.800	28.036	21.855	9,284
2023-11-03	28.520	28.820	28.280	28.451	22.178	8,174
2023-11-02	28.140	28.503	28.120	28.363	22.110	6,836
2023-11-01	27.680	27.860	27.620	27.761	21.641	4,598
2023-10-31	27.240	27.800	27.240	27.543	21.471	12,263
2023-10-30	27.100	27.240	26.840	27.121	21.141	13,119
2023-10-27	27.000	27.080	26.820	27.002	21.049	12,972
2023-10-26	26.720	27.300	26.720	27.027	21.069	13,239
2023-10-25	28.700	28.860	27.140	27.801	21.672	17,635
2023-10-24	28.700	28.700	28.400	28.600	22.295	21,344
2023-10-23	29.000	29.000	28.560	28.767	22.425	7,599
2023-10-20	29.300	29.400	28.960	28.974	22.586	8,317
2023-10-19	30.000	30.020	29.360	29.728	23.174	13,424
2023-10-18	30.700	30.700	30.200	30.344	23.655	5,850
2023-10-17	30.800	30.820	29.820	30.767	23.984	84,203
2023-10-16	30.620	30.705	30.558	30.600	23.854	2,048
2023-10-13	31.400	31.400	30.579	30.864	24.059	19,079
2023-10-12	31.260	31.380	31.138	31.273	24.378	6,219
2023-10-11	31.180	31.220	30.900	30.997	24.163	6,077
2023-10-10	30.020	31.281	30.020	31.185	24.309	5,903
2023-10-09	31.180	31.220	30.780	30.994	24.161	138,477
2023-10-06	31.540	31.700	31.260	31.475	24.536	8,906
2023-10-05	31.080	31.320	31.080	31.096	24.240	1,897
2023-10-04	30.620	31.280	30.620	31.161	24.291	9,315
2023-10-03	31.500	31.680	31.280	31.563	24.605	4,601
2023-10-02	32.420	32.420	31.560	31.942	24.900	3,241
2023-09-29	31.940	32.440	31.940	32.340	25.210	2,629
2023-09-28	31.680	31.920	31.400	31.580	24.618	5,386
2023-09-27	31.740	31.760	31.416	31.614	24.644	6,928
2023-09-26	31.800	32.086	31.640	31.774	24.769	34,012
2023-09-25	31.980	32.680	31.420	32.126	25.043	7,991
2023-09-22	32.280	32.440	32.180	32.353	25.220	9,533
2023-09-21	32.660	32.660	32.400	32.563	25.384	3,196
2023-09-20	32.740	32.740	32.590	32.720	25.506	2,929
2023-09-19	32.220	32.560	32.220	32.450	25.296	2,694
2023-09-18	32.620	32.620	32.140	32.243	25.135	3,215
2023-09-15	32.540	32.580	32.440	32.571	25.390	5,295
2023-09-14	32.400	32.460	32.260	32.460	25.304	5,039

← NewerPage 13 of 21 · 1,259 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.